{"status":"ok","report":{"price_analysis":{"current":4300.0,"change_1d":-2.0,"change_7d":-3.8,"change_30d":-6.4,"high_30d":4730.0,"low_30d":4185.0,"position_in_range":21.0,"support":4239.5,"resistance":4675.5},"summary":"TIGER 게임TOP10(364990)은(는) KRX 게임 TOP 10 지수를 추종하는 ETF입니다, 순자산 241억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 36.4로 약세 구간입니다. MACD(-61.52)가 시그널선(-66.58)을 상회합니다(골든크로스). 현재가가 SMA20(4431)과 SMA60(4649) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4233~4630 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":36.410256410256416,"macd":-61.524021275786254,"macd_signal":-66.58184853597791,"sma_20":4431.25,"sma_60":4648.583333333333,"bb_upper":4629.690797216701,"bb_lower":4232.809202783299,"atr_14":136.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2652.00, 기관 순매수 5.04만. 30일 누적: 외국인 3868.00, 기관 -3.21만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2652.0,"institutional_flow":50405.0,"data":[{"date":"2026-10-23","foreign_net":-18965.0,"institution_net":15919.0,"retail_net":3046.0},{"date":"2026-10-22","foreign_net":-36861.0,"institution_net":44584.0,"retail_net":-7723.0},{"date":"2026-10-21","foreign_net":4011.0,"institution_net":-2352.0,"retail_net":-1659.0},{"date":"2026-10-20","foreign_net":27200.0,"institution_net":-8962.0,"retail_net":-18238.0},{"date":"2026-10-19","foreign_net":21963.0,"institution_net":1216.0,"retail_net":-23179.0},{"date":"2026-10-16","foreign_net":-1891.0,"institution_net":-10968.0,"retail_net":12859.0},{"date":"2026-10-15","foreign_net":3694.0,"institution_net":24743.0,"retail_net":-28437.0},{"date":"2026-10-14","foreign_net":4204.0,"institution_net":-8138.0,"retail_net":3934.0},{"date":"2026-10-13","foreign_net":-3222.0,"institution_net":8042.0,"retail_net":-4820.0},{"date":"2026-10-12","foreign_net":2028.0,"institution_net":-13281.0,"retail_net":11253.0},{"date":"2026-10-08","foreign_net":-11080.0,"institution_net":-4453.0,"retail_net":15533.0},{"date":"2026-10-07","foreign_net":-923.0,"institution_net":5695.0,"retail_net":-4772.0},{"date":"2026-10-06","foreign_net":-5897.0,"institution_net":-6572.0,"retail_net":12469.0},{"date":"2026-10-02","foreign_net":-37793.0,"institution_net":63754.0,"retail_net":-25961.0},{"date":"2026-10-01","foreign_net":28114.0,"institution_net":-14634.0,"retail_net":-13480.0},{"date":"2026-09-30","foreign_net":6545.0,"institution_net":-13203.0,"retail_net":6658.0},{"date":"2026-09-29","foreign_net":14513.0,"institution_net":-30097.0,"retail_net":15584.0},{"date":"2026-09-28","foreign_net":13385.0,"institution_net":-6031.0,"retail_net":-7354.0},{"date":"2026-09-23","foreign_net":1604.0,"institution_net":-25135.0,"retail_net":23531.0},{"date":"2026-09-22","foreign_net":-747.0,"institution_net":7634.0,"retail_net":-6887.0},{"date":"2026-09-21","foreign_net":-353.0,"institution_net":-586.0,"retail_net":939.0},{"date":"2026-09-18","foreign_net":1984.0,"institution_net":3759.0,"retail_net":-5743.0},{"date":"2026-09-17","foreign_net":1096.0,"institution_net":-5628.0,"retail_net":4532.0},{"date":"2026-09-16","foreign_net":-1474.0,"institution_net":-16307.0,"retail_net":17781.0},{"date":"2026-09-15","foreign_net":-356.0,"institution_net":-387.0,"retail_net":743.0},{"date":"2026-09-14","foreign_net":-17505.0,"institution_net":18811.0,"retail_net":-1306.0},{"date":"2026-09-11","foreign_net":1728.0,"institution_net":-2854.0,"retail_net":1126.0},{"date":"2026-09-10","foreign_net":8532.0,"institution_net":-15278.0,"retail_net":6746.0},{"date":"2026-09-09","foreign_net":7642.0,"institution_net":-23700.0,"retail_net":16058.0},{"date":"2026-09-08","foreign_net":-7308.0,"institution_net":-17728.0,"retail_net":25036.0}],"periods":{"d1":{"foreign_net":-18965.0,"institution_net":15919.0,"retail_net":3046.0},"d3":{"foreign_net":-51815.0,"institution_net":58151.0,"retail_net":-6336.0},"d7":{"foreign_net":-849.0,"institution_net":64180.0,"retail_net":-63331.0},"d14":{"foreign_net":-53532.0,"institution_net":109227.0,"retail_net":-55695.0},"d30":{"foreign_net":3868.0,"institution_net":-32137.0,"retail_net":28269.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"D","percentile":48,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.4,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.4,"unit":"%","percentile":38,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.9356,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.94,"summary":"배당수익률 0.94%","metrics":[{"name":"배당수익률","value":0.94,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:26.697455+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"is_etf":true,"etf":{"base_index":"KRX 게임 TOP 10 지수","issuer":"미래에셋자산운용","category":"","expense_ratio":0.4,"aum":24100000000.0,"aum_display":"241억","dividend_yield":null,"tracking_error":0.93,"holdings":[{"ticker":"036570","name":"NC","weight":32.35},{"ticker":"259960","name":"크래프톤","weight":28.54},{"ticker":"251270","name":"넷마블","weight":18.37},{"ticker":"263750","name":"펄어비스","weight":6.72},{"ticker":"192080","name":"더블유게임즈","weight":3.78},{"ticker":"462870","name":"시프트업","weight":2.55},{"ticker":"181710","name":"NHN","weight":2.39},{"ticker":"112040","name":"위메이드","weight":2.04},{"ticker":"293490","name":"카카오게임즈","weight":1.69},{"ticker":"225570","name":"넥슨게임즈","weight":1.12}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":4300.0,"change_pct":-2.05,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-10-07","close":9984.8145},{"date":"2020-10-08","close":9921.2773},{"date":"2020-10-12","close":9828.4189},{"date":"2020-10-13","close":9823.5312},{"date":"2020-10-14","close":9716.0107},{"date":"2020-10-15","close":9408.1094},{"date":"2020-10-16","close":9325.0244},{"date":"2020-10-19","close":9339.6865},{"date":"2020-10-20","close":9476.5303},{"date":"2020-10-21","close":9452.0947},{"date":"2020-10-22","close":9281.0371},{"date":"2020-10-23","close":9246.8262},{"date":"2020-10-26","close":9105.0938},{"date":"2020-10-27","close":9080.6572},{"date":"2020-10-28","close":9295.6992},{"date":"2020-10-29","close":9334.7988},{"date":"2020-10-30","close":8938.9258},{"date":"2020-11-02","close":9105.0938},{"date":"2020-11-03","close":9163.7422},{"date":"2020-11-04","close":9354.3486},{"date":"2020-11-05","close":9476.5303},{"date":"2020-11-06","close":9403.2207},{"date":"2020-11-09","close":9535.1797},{"date":"2020-11-10","close":9261.4893},{"date":"2020-11-11","close":9290.8135},{"date":"2020-11-12","close":9305.4746},{"date":"2020-11-13","close":9339.6865},{"date":"2020-11-16","close":9325.0244},{"date":"2020-11-17","close":9285.9248},{"date":"2020-11-18","close":9481.417},{"date":"2020-11-19","close":9540.0664},{"date":"2020-11-20","close":9603.6006},{"date":"2020-11-23","close":9637.8135},{"date":"2020-11-24","close":9525.4053},{"date":"2020-11-25","close":9378.7842},{"date":"2020-11-26","close":9491.1943},{"date":"2020-11-27","close":9530.292},{"date":"2020-11-30","close":9427.6572},{"date":"2020-12-01","close":9588.9395},{"date":"2020-12-02","close":9588.9395},{"date":"2020-12-03","close":10165.6445},{"date":"2020-12-04","close":10038.5742},{"date":"2020-12-07","close":10072.7852},{"date":"2020-12-08","close":10136.3203},{"date":"2020-12-09","close":10106.9971},{"date":"2020-12-10","close":10185.1934},{"date":"2020-12-11","close":10268.2793},{"date":"2020-12-14","close":10419.7852},{"date":"2020-12-15","close":10302.4902},{"date":"2020-12-16","close":10527.3066},{"date":"2020-12-17","close":10497.9824},{"date":"2020-12-18","close":10493.0967},{"date":"2020-12-21","close":10414.8984},{"date":"2020-12-22","close":10170.5322},{"date":"2020-12-23","close":10361.1387},{"date":"2020-12-24","close":10473.5469},{"date":"2020-12-28","close":10615.2793},{"date":"2020-12-29","close":10683.7031},{"date":"2020-12-30","close":10732.5742},{"date":"2021-01-04","close":10752.123},{"date":"2021-01-05","close":10854.7588},{"date":"2021-01-06","close":10644.6045},{"date":"2021-01-07","close":10664.1523},{"date":"2021-01-08","close":11001.3789},{"date":"2021-01-11","close":10884.083},{"date":"2021-01-12","close":10820.5459},{"date":"2021-01-13","close":10888.9697},{"date":"2021-01-14","close":10884.083},{"date":"2021-01-15","close":10820.5459},{"date":"2021-01-18","close":10761.8994},{"date":"2021-01-19","close":10796.1084},{"date":"2021-01-20","close":10859.6445},{"date":"2021-01-21","close":10849.8701},{"date":"2021-01-22","close":11133.335},{"date":"2021-01-25","close":11353.2666},{"date":"2021-01-26","close":11147.998},{"date":"2021-01-27","close":11675.8301},{"date":"2021-01-28","close":11651.3926},{"date":"2021-01-29","close":11499.8848},{"date":"2021-02-01","close":11832.2246},{"date":"2021-02-02","close":12052.1533},{"date":"2021-02-03","close":12228.0977},{"date":"2021-02-04","close":12076.5908},{"date":"2021-02-05","close":12741.2676},{"date":"2021-02-08","close":12917.2119},{"date":"2021-02-09","close":12472.4639},{"date":"2021-02-10","close":12492.0137},{"date":"2021-02-15","close":12242.7578},{"date":"2021-02-16","close":12555.5488},{"date":"2021-02-17","close":12081.4766},{"date":"2021-02-18","close":12022.8301},{"date":"2021-02-19","close":11749.1396},{"date":"2021-02-22","close":11397.251},{"date":"2021-02-23","close":11245.7451},{"date":"2021-02-24","close":10874.3066},{"date":"2021-02-25","close":11123.5615},{"date":"2021-02-26","close":10766.7861},{"date":"2021-03-02","close":10752.123},{"date":"2021-03-03","close":10903.6309},{"date":"2021-03-04","close":10791.2227},{"date":"2021-03-05","close":10610.3906},{"date":"2021-03-08","close":10390.46},{"date":"2021-03-09","close":10351.3613},{"date":"2021-03-10","close":10234.0664},{"date":"2021-03-11","close":10385.5742},{"date":"2021-03-12","close":10546.8555},{"date":"2021-03-15","close":10566.4053},{"date":"2021-03-16","close":10722.8008},{"date":"2021-03-17","close":10737.4629},{"date":"2021-03-18","close":10732.5742},{"date":"2021-03-19","close":10742.3486},{"date":"2021-03-22","close":10893.8564},{"date":"2021-03-23","close":10884.083},{"date":"2021-03-24","close":10913.4053},{"date":"2021-03-25","close":10849.8701},{"date":"2021-03-26","close":10947.6172},{"date":"2021-03-29","close":10649.4902},{"date":"2021-03-30","close":10888.9697},{"date":"2021-03-31","close":10947.6172},{"date":"2021-04-01","close":10918.293},{"date":"2021-04-02","close":10976.9404},{"date":"2021-04-05","close":11006.2656},{"date":"2021-04-06","close":11020.9277},{"date":"2021-04-07","close":11040.4775},{"date":"2021-04-08","close":11162.6592},{"date":"2021-04-09","close":11436.3486},{"date":"2021-04-12","close":11538.9824},{"date":"2021-04-13","close":11548.7588},{"date":"2021-04-14","close":11641.6172},{"date":"2021-04-15","close":11714.9287},{"date":"2021-04-16","close":11778.4629},{"date":"2021-04-19","close":11651.3926},{"date":"2021-04-20","close":11651.3926},{"date":"2021-04-21","close":11436.3486},{"date":"2021-04-22","close":11304.3916},{"date":"2021-04-23","close":11328.8281},{"date":"2021-04-26","close":11314.167},{"date":"2021-04-27","close":11138.2227},{"date":"2021-04-28","close":10913.4053},{"date":"2021-04-29","close":10825.3936},{"date":"2021-04-30","close":10659.1514},{"date":"2021-05-03","close":10355.999},{"date":"2021-05-04","close":10419.5645},{"date":"2021-05-06","close":10385.3369},{"date":"2021-05-07","close":10595.5869},{"date":"2021-05-10","close":10888.959},{"date":"2021-05-11","close":10649.373},{"date":"2021-05-12","close":10448.9014},{"date":"2021-05-13","close":10380.4492},{"date":"2021-05-14","close":10351.1123},{"date":"2021-05-17","close":10400.0059},{"date":"2021-05-18","close":10561.3613},{"date":"2021-05-20","close":10522.2441},{"date":"2021-05-21","close":10644.4824},{"date":"2021-05-24","close":10615.1445},{"date":"2021-05-25","close":10727.6045},{"date":"2021-05-26","close":10761.8301},{"date":"2021-05-27","close":10742.2734},{"date":"2021-05-28","close":10761.8301},{"date":"2021-05-31","close":10903.627},{"date":"2021-06-01","close":10923.1846},{"date":"2021-06-02","close":10869.4004},{"date":"2021-06-03","close":10962.3008},{"date":"2021-06-04","close":10903.627},{"date":"2021-06-07","close":10972.0791},{"date":"2021-06-08","close":10942.7432},{"date":"2021-06-09","close":11006.3076},{"date":"2021-06-10","close":11152.9922},{"date":"2021-06-11","close":11064.9814},{"date":"2021-06-14","close":11241.0039},{"date":"2021-06-15","close":11099.207},{"date":"2021-06-16","close":10972.0791},{"date":"2021-06-17","close":10898.7373},{"date":"2021-06-18","close":11040.5332},{"date":"2021-06-21","close":10864.5098},{"date":"2021-06-22","close":10781.3887},{"date":"2021-06-23","close":10747.1611},{"date":"2021-06-24","close":10708.0459},{"date":"2021-06-25","close":10727.6045},{"date":"2021-06-28","close":10688.4893},{"date":"2021-06-29","close":11172.5498},{"date":"2021-06-30","close":11089.4287},{"date":"2021-07-01","close":11324.125},{"date":"2021-07-02","close":11959.7637},{"date":"2021-07-05","close":12267.8018},{"date":"2021-07-06","close":12179.792},{"date":"2021-07-07","close":12057.5527},{"date":"2021-07-08","close":12272.6914},{"date":"2021-07-09","close":12394.9287},{"date":"2021-07-12","close":12101.5586},{"date":"2021-07-13","close":12316.6973},{"date":"2021-07-14","close":12189.5703},{"date":"2021-07-15","close":12297.1396},{"date":"2021-07-16","close":12795.8701},{"date":"2021-07-19","close":12561.1738},{"date":"2021-07-20","close":12673.6318},{"date":"2021-07-21","close":12746.9756},{"date":"2021-07-22","close":13333.7168},{"date":"2021-07-23","close":13446.1777},{"date":"2021-07-26","close":13143.0254},{"date":"2021-07-27","close":13143.0254},{"date":"2021-07-28","close":12957.2246},{"date":"2021-07-29","close":13108.7998},{"date":"2021-07-30","close":12639.4053},{"date":"2021-08-02","close":12507.3896},{"date":"2021-08-03","close":12135.7861},{"date":"2021-08-04","close":12253.1338},{"date":"2021-08-05","close":12262.9131},{"date":"2021-08-06","close":12194.46},{"date":"2021-08-09","close":12184.6807},{"date":"2021-08-10","close":12165.1221},{"date":"2021-08-11","close":11940.2051},{"date":"2021-08-12","close":11808.1875},{"date":"2021-08-13","close":11465.9209},{"date":"2021-08-17","close":11348.5723},{"date":"2021-08-18","close":11573.4912},{"date":"2021-08-19","close":11597.9385},{"date":"2021-08-20","close":11583.2705},{"date":"2021-08-23","close":11612.6074},{"date":"2021-08-24","close":11837.5254},{"date":"2021-08-25","close":11876.6416},{"date":"2021-08-26","close":11993.9893},{"date":"2021-08-27","close":11671.2803},{"date":"2021-08-30","close":11881.5312},{"date":"2021-08-31","close":11871.751},{"date":"2021-09-01","close":11744.625},{"date":"2021-09-02","close":11656.6123},{"date":"2021-09-03","close":11764.1826},{"date":"2021-09-06","close":11627.2764},{"date":"2021-09-07","close":11465.9209},{"date":"2021-09-08","close":11221.4463},{"date":"2021-09-09","close":11148.1025},{"date":"2021-09-10","close":10918.2949},{"date":"2021-09-13","close":10864.5098},{"date":"2021-09-14","close":11152.9922},{"date":"2021-09-15","close":11265.4521},{"date":"2021-09-16","close":11172.5498},{"date":"2021-09-17","close":11216.5557},{"date":"2021-09-23","close":11226.335},{"date":"2021-09-24","close":11211.667},{"date":"2021-09-27","close":11216.5557},{"date":"2021-09-28","close":11050.3135},{"date":"2021-09-29","close":10952.5215},{"date":"2021-09-30","close":11157.8818},{"date":"2021-10-01","close":11055.2012},{"date":"2021-10-05","close":10678.709},{"date":"2021-10-06","close":10708.0459},{"date":"2021-10-07","close":11113.876},{"date":"2021-10-08","close":11064.9814},{"date":"2021-10-12","close":10937.8535},{"date":"2021-10-13","close":11030.7549},{"date":"2021-10-14","close":11167.6602},{"date":"2021-10-15","close":11192.1084},{"date":"2021-10-18","close":11236.1143},{"date":"2021-10-19","close":11671.2803},{"date":"2021-10-20","close":11549.042},{"date":"2021-10-21","close":11734.8447},{"date":"2021-10-22","close":11808.1875},{"date":"2021-10-25","close":11725.0645},{"date":"2021-10-26","close":11935.3154},{"date":"2021-10-27","close":12077.1113},{"date":"2021-10-28","close":11617.4971},{"date":"2021-10-29","close":11661.502},{"date":"2021-11-01","close":12037.9951},{"date":"2021-11-02","close":11993.9893},{"date":"2021-11-03","close":11949.9834},{"date":"2021-11-04","close":11539.2646},{"date":"2021-11-05","close":11705.5078},{"date":"2021-11-08","close":11871.751},{"date":"2021-11-09","close":12258.0234},{"date":"2021-11-10","close":12253.1338},{"date":"2021-11-11","close":13646.6475},{"date":"2021-11-12","close":13363.0547},{"date":"2021-11-15","close":13113.6904},{"date":"2021-11-16","close":13685.7627},{"date":"2021-11-17","close":13798.2227},{"date":"2021-11-18","close":13910.6807},{"date":"2021-11-19","close":13529.2979},{"date":"2021-11-22","close":13045.2354},{"date":"2021-11-23","close":12702.9697},{"date":"2021-11-24","close":12756.7529},{"date":"2021-11-25","close":12727.418},{"date":"2021-11-26","close":12702.9697},{"date":"2021-11-29","close":12624.7383},{"date":"2021-11-30","close":12419.376},{"date":"2021-12-01","close":12419.376},{"date":"2021-12-02","close":12194.46},{"date":"2021-12-03","close":12590.5107},{"date":"2021-12-06","close":12174.9023},{"date":"2021-12-07","close":12111.3369},{"date":"2021-12-08","close":12311.8086},{"date":"2021-12-09","close":12629.626},{"date":"2021-12-10","close":12512.2793},{"date":"2021-12-13","close":12336.2568},{"date":"2021-12-14","close":12214.0176},{"date":"2021-12-15","close":12052.6641},{"date":"2021-12-16","close":12116.2275},{"date":"2021-12-17","close":12106.4482},{"date":"2021-12-20","close":11969.542},{"date":"2021-12-21","close":12033.1045},{"date":"2021-12-22","close":12106.4482},{"date":"2021-12-23","close":12033.1045},{"date":"2021-12-24","close":12072.2217},{"date":"2021-12-27","close":12057.5527},{"date":"2021-12-28","close":12218.9072},{"date":"2021-12-29","close":12214.0176},{"date":"2021-12-30","close":12292.249},{"date":"2022-01-03","close":12558.0},{"date":"2022-01-04","close":12086.8896},{"date":"2022-01-05","close":11563.7129},{"date":"2022-01-06","close":10913.4062},{"date":"2022-01-07","close":10972.0791},{"date":"2022-01-10","close":10844.9531},{"date":"2022-01-11","close":10605.3662},{"date":"2022-01-12","close":10859.6221},{"date":"2022-01-13","close":10536.9131},{"date":"2022-01-14","close":10365.7803},{"date":"2022-01-17","close":10375.5586},{"date":"2022-01-18","close":10165.3096},{"date":"2022-01-19","close":9984.3975},{"date":"2022-01-20","close":10316.8838},{"date":"2022-01-21","close":10248.4316},{"date":"2022-01-24","close":10047.96},{"date":"2022-01-25","close":9857.2705},{"date":"2022-01-26","close":9739.9209},{"date":"2022-01-27","close":9211.8535},{"date":"2022-01-28","close":9319.4238},{"date":"2022-02-03","close":9099.3936},{"date":"2022-02-04","close":9382.9863},{"date":"2022-02-07","close":9529.6729},{"date":"2022-02-08","close":9568.7881},{"date":"2022-02-09","close":9539.4512},{"date":"2022-02-10","close":9412.3242},{"date":"2022-02-11","close":8952.709},{"date":"2022-02-14","close":8964.0},{"date":"2022-02-15","close":8967.3779},{"date":"2022-02-16","close":9079.8359},{"date":"2022-02-17","close":8972.2666},{"date":"2022-02-18","close":8957.5996},{"date":"2022-02-21","close":8938.04},{"date":"2022-02-22","close":8747.3496},{"date":"2022-02-23","close":8928.2617},{"date":"2022-02-24","close":8683.7852},{"date":"2022-02-25","close":8791.3545},{"date":"2022-02-28","close":8874.4766},{"date":"2022-03-02","close":9074.9463},{"date":"2022-03-03","close":9143.4004},{"date":"2022-03-04","close":8810.9131},{"date":"2022-03-07","close":8610.4424},{"date":"2022-03-08","close":8718.0117},{"date":"2022-03-10","close":8986.9365},{"date":"2022-03-11","close":9050.499},{"date":"2022-03-14","close":8894.0332},{"date":"2022-03-15","close":8889.1445},{"date":"2022-03-16","close":8967.3779},{"date":"2022-03-17","close":9197.1846},{"date":"2022-03-18","close":9319.4238},{"date":"2022-03-21","close":9143.4004},{"date":"2022-03-22","close":9197.1846},{"date":"2022-03-23","close":9343.8711},{"date":"2022-03-24","close":9231.4111},{"date":"2022-03-25","close":9192.2959},{"date":"2022-03-28","close":9050.499},{"date":"2022-03-29","close":9133.6221},{"date":"2022-03-30","close":9143.4004},{"date":"2022-03-31","close":9167.8477},{"date":"2022-04-01","close":9143.4004},{"date":"2022-04-04","close":9397.6553},{"date":"2022-04-05","close":9485.665},{"date":"2022-04-06","close":9353.6484},{"date":"2022-04-07","close":9099.3936},{"date":"2022-04-08","close":8972.2666},{"date":"2022-04-11","close":8903.8145},{"date":"2022-04-12","close":8722.9014},{"date":"2022-04-13","close":8757.1279},{"date":"2022-04-14","close":8727.791},{"date":"2022-04-15","close":8688.6748},{"date":"2022-04-18","close":8556.6582},{"date":"2022-04-19","close":8615.332},{"date":"2022-04-20","close":8497.9844},{"date":"2022-04-21","close":8429.5303},{"date":"2022-04-22","close":8243.7285},{"date":"2022-04-25","close":8009.0317},{"date":"2022-04-26","close":8170.3853},{"date":"2022-04-27","close":7769.4458},{"date":"2022-04-28","close":7754.7676},{"date":"2022-04-29","close":7921.1157},{"date":"2022-05-02","close":7924.0},{"date":"2022-05-03","close":7960.2563},{"date":"2022-05-04","close":7867.2969},{"date":"2022-05-06","close":7681.3779},{"date":"2022-05-09","close":7644.0},{"date":"2022-05-10","close":7500.3516},{"date":"2022-05-11","close":7612.8823},{"date":"2022-05-12","close":7275.293},{"date":"2022-05-13","close":7294.8633},{"date":"2022-05-16","close":7118.7295},{"date":"2022-05-17","close":7157.8706},{"date":"2022-05-18","close":7319.3257},{"date":"2022-05-19","close":7285.0781},{"date":"2022-05-20","close":7603.0967},{"date":"2022-05-23","close":7681.3779},{"date":"2022-05-24","close":7436.7485},{"date":"2022-05-25","close":7671.5928},{"date":"2022-05-26","close":7652.0225},{"date":"2022-05-27","close":7661.8076},{"date":"2022-05-30","close":7818.3711},{"date":"2022-05-31","close":7867.2969},{"date":"2022-06-02","close":7686.271},{"date":"2022-06-03","close":7710.7339},{"date":"2022-06-07","close":7730.3047},{"date":"2022-06-08","close":7886.8672},{"date":"2022-06-09","close":7965.1494},{"date":"2022-06-10","close":7881.9751},{"date":"2022-06-13","close":7456.3188},{"date":"2022-06-14","close":7353.5747},{"date":"2022-06-15","close":7152.9775},{"date":"2022-06-16","close":7040.4482},{"date":"2022-06-17","close":7113.8369},{"date":"2022-06-20","close":6957.2734},{"date":"2022-06-21","close":7197.0117},{"date":"2022-06-22","close":6991.522},{"date":"2022-06-23","close":6971.9517},{"date":"2022-06-24","close":7299.7554},{"date":"2022-06-27","close":7143.1924},{"date":"2022-06-28","close":7006.2002},{"date":"2022-06-29","close":6741.9995},{"date":"2022-06-30","close":6345.6992},{"date":"2022-07-01","close":6272.3101},{"date":"2022-07-04","close":6311.4507},{"date":"2022-07-05","close":6463.1216},{"date":"2022-07-06","close":6477.7993},{"date":"2022-07-07","close":6663.7178},{"date":"2022-07-08","close":6605.0073},{"date":"2022-07-11","close":6560.9736},{"date":"2022-07-12","close":6453.3369},{"date":"2022-07-13","close":6639.2549},{"date":"2022-07-14","close":6683.2881},{"date":"2022-07-15","close":6526.7251},{"date":"2022-07-18","close":6609.8999},{"date":"2022-07-19","close":6634.3628},{"date":"2022-07-20","close":6761.5698},{"date":"2022-07-21","close":6883.8848},{"date":"2022-07-22","close":6820.2808},{"date":"2022-07-25","close":6830.0664},{"date":"2022-07-26","close":6815.3887},{"date":"2022-07-27","close":6629.4702},{"date":"2022-07-28","close":6653.9331},{"date":"2022-07-29","close":6693.0737},{"date":"2022-08-01","close":6717.5366},{"date":"2022-08-02","close":6570.7588},{"date":"2022-08-03","close":6888.7778},{"date":"2022-08-04","close":7128.5142},{"date":"2022-08-05","close":7113.8369},{"date":"2022-08-08","close":7118.7295},{"date":"2022-08-09","close":7329.1113},{"date":"2022-08-10","close":7040.4482},{"date":"2022-08-11","close":7250.8296},{"date":"2022-08-12","close":7045.3408},{"date":"2022-08-16","close":7069.8037},{"date":"2022-08-17","close":7015.9849},{"date":"2022-08-18","close":6923.0259},{"date":"2022-08-19","close":6830.0664},{"date":"2022-08-22","close":6707.7515},{"date":"2022-08-23","close":6551.1885},{"date":"2022-08-24","close":6526.7251},{"date":"2022-08-25","close":6629.4702},{"date":"2022-08-26","close":6575.6509},{"date":"2022-08-29","close":6355.4844},{"date":"2022-08-30","close":6546.2954},{"date":"2022-08-31","close":6634.3628},{"date":"2022-09-01","close":6458.229},{"date":"2022-09-02","close":6331.021},{"date":"2022-09-05","close":6443.5513},{"date":"2022-09-06","close":6404.4102},{"date":"2022-09-07","close":6291.8804},{"date":"2022-09-08","close":6448.4434},{"date":"2022-09-13","close":6639.2549},{"date":"2022-09-14","close":6453.3369},{"date":"2022-09-15","close":6428.8735},{"date":"2022-09-16","close":6394.6255},{"date":"2022-09-19","close":6164.6729},{"date":"2022-09-20","close":6208.7065},{"date":"2022-09-21","close":6159.7803},{"date":"2022-09-22","close":5968.9692},{"date":"2022-09-23","close":5758.5874},{"date":"2022-09-26","close":5685.1987},{"date":"2022-09-27","close":5729.2319},{"date":"2022-09-28","close":5553.0981},{"date":"2022-09-29","close":5631.3799},{"date":"2022-09-30","close":5675.4136},{"date":"2022-10-04","close":5822.1914},{"date":"2022-10-05","close":5567.7759},{"date":"2022-10-06","close":5621.5947},{"date":"2022-10-07","close":5484.6021},{"date":"2022-10-11","close":5210.6167},{"date":"2022-10-12","close":5127.4424},{"date":"2022-10-13","close":4931.7388},{"date":"2022-10-14","close":5161.6904},{"date":"2022-10-17","close":5073.624},{"date":"2022-10-18","close":5401.4282},{"date":"2022-10-19","close":5347.6094},{"date":"2022-10-20","close":5200.8306},{"date":"2022-10-21","close":5264.4351},{"date":"2022-10-24","close":5323.1465},{"date":"2022-10-25","close":5284.0059},{"date":"2022-10-26","close":5249.7578},{"date":"2022-10-27","close":5357.3945},{"date":"2022-10-28","close":5293.791},{"date":"2022-10-31","close":5396.5347},{"date":"2022-11-01","close":5411.2129},{"date":"2022-11-02","close":5714.5542},{"date":"2022-11-03","close":5460.1392},{"date":"2022-11-04","close":5621.5947},{"date":"2022-11-07","close":5685.1987},{"date":"2022-11-08","close":5778.1577},{"date":"2022-11-09","close":5763.48},{"date":"2022-11-10","close":5719.4468},{"date":"2022-11-11","close":6345.6992},{"date":"2022-11-14","close":6096.1763},{"date":"2022-11-15","close":6282.0957},{"date":"2022-11-16","close":6277.2031},{"date":"2022-11-17","close":6458.229},{"date":"2022-11-18","close":6286.9878},{"date":"2022-11-21","close":6335.9141},{"date":"2022-11-22","close":6086.3916},{"date":"2022-11-23","close":6223.3843},{"date":"2022-11-24","close":6331.021},{"date":"2022-11-25","close":6066.8213},{"date":"2022-11-28","close":5978.7539},{"date":"2022-11-29","close":6047.251},{"date":"2022-11-30","close":6164.6729},{"date":"2022-12-01","close":6184.2432},{"date":"2022-12-02","close":6174.458},{"date":"2022-12-05","close":5934.7212},{"date":"2022-12-06","close":5807.5127},{"date":"2022-12-07","close":5763.48},{"date":"2022-12-08","close":5851.5469},{"date":"2022-12-09","close":5885.7954},{"date":"2022-12-12","close":5954.2915},{"date":"2022-12-13","close":5758.5874},{"date":"2022-12-14","close":5949.3989},{"date":"2022-12-15","close":5768.3721},{"date":"2022-12-16","close":5783.0503},{"date":"2022-12-19","close":5827.084},{"date":"2022-12-20","close":5724.3389},{"date":"2022-12-21","close":5685.1987},{"date":"2022-12-22","close":5792.8354},{"date":"2022-12-23","close":5602.0244},{"date":"2022-12-26","close":5685.1987},{"date":"2022-12-27","close":5719.4468},{"date":"2022-12-28","close":5709.6616},{"date":"2022-12-29","close":6003.2173},{"date":"2023-01-02","close":5758.5874},{"date":"2023-01-03","close":5861.332},{"date":"2023-01-04","close":5812.4058},{"date":"2023-01-05","close":5714.5542},{"date":"2023-01-06","close":5680.3057},{"date":"2023-01-09","close":5827.084},{"date":"2023-01-10","close":5890.688},{"date":"2023-01-11","close":5895.5801},{"date":"2023-01-12","close":5988.5391},{"date":"2023-01-13","close":6086.3916},{"date":"2023-01-16","close":6233.1694},{"date":"2023-01-17","close":6086.3916},{"date":"2023-01-18","close":6120.6396},{"date":"2023-01-19","close":6101.0698},{"date":"2023-01-20","close":6042.3584},{"date":"2023-01-25","close":6169.5654},{"date":"2023-01-26","close":6326.1289},{"date":"2023-01-27","close":6326.1289},{"date":"2023-01-30","close":6262.5254},{"date":"2023-01-31","close":6242.9551},{"date":"2023-02-01","close":6262.5254},{"date":"2023-02-02","close":6370.1621},{"date":"2023-02-03","close":6472.9072},{"date":"2023-02-06","close":6282.0957},{"date":"2023-02-07","close":6350.5913},{"date":"2023-02-08","close":6453.3369},{"date":"2023-02-09","close":6316.3438},{"date":"2023-02-10","close":6154.8877},{"date":"2023-02-13","close":6013.0029},{"date":"2023-02-14","close":6076.606},{"date":"2023-02-15","close":5871.1172},{"date":"2023-02-16","close":6140.21},{"date":"2023-02-17","close":6022.7881},{"date":"2023-02-20","close":6272.3101},{"date":"2023-02-21","close":6291.8804},{"date":"2023-02-22","close":6198.9214},{"date":"2023-02-23","close":6399.5181},{"date":"2023-02-24","close":6233.1694},{"date":"2023-02-27","close":6135.3174},{"date":"2023-02-28","close":6169.5654},{"date":"2023-03-02","close":6096.1763},{"date":"2023-03-03","close":6061.9292},{"date":"2023-03-06","close":6164.6729},{"date":"2023-03-07","close":6008.1099},{"date":"2023-03-08","close":5895.5801},{"date":"2023-03-09","close":5831.9766},{"date":"2023-03-10","close":5655.8433},{"date":"2023-03-13","close":5690.0908},{"date":"2023-03-14","close":5641.1655},{"date":"2023-03-15","close":5597.1318},{"date":"2023-03-16","close":5548.2056},{"date":"2023-03-17","close":5748.8018},{"date":"2023-03-20","close":5719.4468},{"date":"2023-03-21","close":5866.2246},{"date":"2023-03-22","close":6037.4658},{"date":"2023-03-23","close":5964.0767},{"date":"2023-03-24","close":5929.8286},{"date":"2023-03-27","close":5905.3657},{"date":"2023-03-28","close":6017.8955},{"date":"2023-03-29","close":5983.647},{"date":"2023-03-30","close":5983.647},{"date":"2023-03-31","close":6052.1431},{"date":"2023-04-03","close":6017.8955},{"date":"2023-04-04","close":6321.2363},{"date":"2023-04-05","close":6247.8472},{"date":"2023-04-06","close":6164.6729},{"date":"2023-04-07","close":6252.7397},{"date":"2023-04-10","close":6208.7065},{"date":"2023-04-11","close":6194.0283},{"date":"2023-04-12","close":6208.7065},{"date":"2023-04-13","close":6291.8804},{"date":"2023-04-14","close":6340.8066},{"date":"2023-04-17","close":6340.8066},{"date":"2023-04-18","close":6257.6328},{"date":"2023-04-19","close":6228.2769},{"date":"2023-04-20","close":6159.7803},{"date":"2023-04-21","close":6101.0698},{"date":"2023-04-24","close":6071.7139},{"date":"2023-04-25","close":5968.9692},{"date":"2023-04-26","close":6042.3584},{"date":"2023-04-27","close":6012.7632},{"date":"2023-04-28","close":6121.2793},{"date":"2023-05-02","close":6234.7271},{"date":"2023-05-03","close":6254.457},{"date":"2023-05-04","close":6313.6479},{"date":"2023-05-08","close":6362.9731},{"date":"2023-05-09","close":6313.6479},{"date":"2023-05-10","close":6254.457},{"date":"2023-05-11","close":6155.8062},{"date":"2023-05-12","close":5997.9653},{"date":"2023-05-15","close":5948.6401},{"date":"2023-05-16","close":5958.5049},{"date":"2023-05-17","close":5948.6401},{"date":"2023-05-18","close":6026.0},{"date":"2023-05-19","close":6037.4253},{"date":"2023-05-22","close":6111.4136},{"date":"2023-05-23","close":6081.8184},{"date":"2023-05-24","close":5978.0},{"date":"2023-05-25","close":5864.7871},{"date":"2023-05-26","close":5692.1479},{"date":"2023-05-30","close":5761.2036},{"date":"2023-05-31","close":5702.0137},{"date":"2023-06-01","close":5711.8784},{"date":"2023-06-02","close":5716.8105},{"date":"2023-06-05","close":5746.4062},{"date":"2023-06-07","close":5746.4062},{"date":"2023-06-08","close":5751.3384},{"date":"2023-06-09","close":5766.1362},{"date":"2023-06-12","close":5805.5962},{"date":"2023-06-13","close":5820.394},{"date":"2023-06-14","close":5800.6641},{"date":"2023-06-15","close":5687.2153},{"date":"2023-06-16","close":5716.8105},{"date":"2023-06-19","close":5662.5527},{"date":"2023-06-20","close":5706.9453},{"date":"2023-06-21","close":5652.6875},{"date":"2023-06-22","close":5662.5527},{"date":"2023-06-23","close":5588.5645},{"date":"2023-06-26","close":5593.4976},{"date":"2023-06-27","close":5613.2275},{"date":"2023-06-28","close":5539.2393},{"date":"2023-06-29","close":5406.061},{"date":"2023-06-30","close":5391.2637},{"date":"2023-07-03","close":5466.0},{"date":"2023-07-04","close":5281.0},{"date":"2023-07-05","close":5217.0},{"date":"2023-07-06","close":5157.0},{"date":"2023-07-07","close":4976.9297},{"date":"2023-07-10","close":4952.2676},{"date":"2023-07-11","close":5167.0},{"date":"2023-07-12","close":5202.0},{"date":"2023-07-13","close":5381.0},{"date":"2023-07-14","close":5376.4653},{"date":"2023-07-17","close":5381.3984},{"date":"2023-07-18","close":5366.0},{"date":"2023-07-19","close":5277.8149},{"date":"2023-07-20","close":5258.0845},{"date":"2023-07-21","close":5248.2197},{"date":"2023-07-24","close":5095.311},{"date":"2023-07-25","close":5018.0},{"date":"2023-07-26","close":4824.0215},{"date":"2023-07-27","close":5087.0},{"date":"2023-07-28","close":5011.458},{"date":"2023-07-31","close":5137.0},{"date":"2023-08-01","close":5281.0},{"date":"2023-08-02","close":5197.0},{"date":"2023-08-03","close":5090.3789},{"date":"2023-08-04","close":5065.7158},{"date":"2023-08-07","close":5179.1641},{"date":"2023-08-08","close":5050.918},{"date":"2023-08-09","close":5105.1758},{"date":"2023-08-10","close":4952.2676},{"date":"2023-08-11","close":4986.7949},{"date":"2023-08-14","close":4898.0098},{"date":"2023-08-16","close":4833.8867},{"date":"2023-08-17","close":4745.1011},{"date":"2023-08-18","close":4740.168},{"date":"2023-08-21","close":4705.6411},{"date":"2023-08-22","close":4700.708},{"date":"2023-08-23","close":4562.5972},{"date":"2023-08-24","close":4592.1924},{"date":"2023-08-25","close":4547.7993},{"date":"2023-08-28","close":4611.9224},{"date":"2023-08-29","close":4651.3828},{"date":"2023-08-30","close":4661.2476},{"date":"2023-08-31","close":4611.9224},{"date":"2023-09-01","close":4636.585},{"date":"2023-09-04","close":4651.3828},{"date":"2023-09-05","close":4626.7202},{"date":"2023-09-06","close":4577.3945},{"date":"2023-09-07","close":4542.8672},{"date":"2023-09-08","close":4547.7993},{"date":"2023-09-11","close":4626.7202},{"date":"2023-09-12","close":4789.4937},{"date":"2023-09-13","close":4616.855},{"date":"2023-09-14","close":4641.5181},{"date":"2023-09-15","close":4715.5059},{"date":"2023-09-18","close":4685.9102},{"date":"2023-09-19","close":4616.855},{"date":"2023-09-20","close":4557.6641},{"date":"2023-09-21","close":4429.418},{"date":"2023-09-22","close":4350.498},{"date":"2023-09-25","close":4345.5654},{"date":"2023-09-26","close":4286.3755},{"date":"2023-09-27","close":4320.9023},{"date":"2023-10-04","close":4143.3315},{"date":"2023-10-05","close":4153.1963},{"date":"2023-10-06","close":4222.2524},{"date":"2023-10-10","close":4246.9146},{"date":"2023-10-11","close":4350.498},{"date":"2023-10-12","close":4365.2949},{"date":"2023-10-13","close":4345.5654},{"date":"2023-10-16","close":4291.3071},{"date":"2023-10-17","close":4394.8911},{"date":"2023-10-18","close":4385.0254},{"date":"2023-10-19","close":4276.5098},{"date":"2023-10-20","close":4246.9146},{"date":"2023-10-23","close":4197.5894},{"date":"2023-10-24","close":4320.9023},{"date":"2023-10-25","close":4345.5654},{"date":"2023-10-26","close":4276.5098},{"date":"2023-10-27","close":4335.7002},{"date":"2023-10-30","close":4355.4302},{"date":"2023-10-31","close":4370.228},{"date":"2023-11-01","close":4409.6885},{"date":"2023-11-02","close":4444.2158},{"date":"2023-11-03","close":4631.6523},{"date":"2023-11-06","close":4794.4263},{"date":"2023-11-07","close":4789.4937},{"date":"2023-11-08","close":5045.9858},{"date":"2023-11-09","close":5060.7832},{"date":"2023-11-10","close":5016.3906},{"date":"2023-11-13","close":4937.4702},{"date":"2023-11-14","close":4991.7275},{"date":"2023-11-15","close":5164.3667},{"date":"2023-11-16","close":5129.8384},{"date":"2023-11-17","close":4922.6724},{"date":"2023-11-20","close":5110.1089},{"date":"2023-11-21","close":5203.8271},{"date":"2023-11-22","close":5297.5449},{"date":"2023-11-23","close":5337.0054},{"date":"2023-11-24","close":5297.5449},{"date":"2023-11-27","close":5440.5884},{"date":"2023-11-28","close":5450.4536},{"date":"2023-11-29","close":5465.2515},{"date":"2023-11-30","close":5410.9932},{"date":"2023-12-01","close":5514.5767},{"date":"2023-12-04","close":5573.7676},{"date":"2023-12-05","close":5406.061},{"date":"2023-12-06","close":5415.9258},{"date":"2023-12-07","close":5450.4536},{"date":"2023-12-08","close":5346.8701},{"date":"2023-12-11","close":5386.3306},{"date":"2023-12-12","close":5238.3545},{"date":"2023-12-13","close":5203.8271},{"date":"2023-12-14","close":5203.8271},{"date":"2023-12-15","close":5179.1641},{"date":"2023-12-18","close":5203.8271},{"date":"2023-12-19","close":5267.9497},{"date":"2023-12-20","close":5366.6006},{"date":"2023-12-21","close":5337.0054},{"date":"2023-12-22","close":4986.7949},{"date":"2023-12-26","close":5045.9858},{"date":"2023-12-27","close":5139.7041},{"date":"2023-12-28","close":5174.2314},{"date":"2024-01-02","close":5203.8271},{"date":"2024-01-03","close":5119.9736},{"date":"2024-01-04","close":5085.4458},{"date":"2024-01-05","close":5080.5132},{"date":"2024-01-08","close":5124.9062},{"date":"2024-01-09","close":5213.6919},{"date":"2024-01-10","close":5198.8945},{"date":"2024-01-11","close":5233.4219},{"date":"2024-01-12","close":5154.502},{"date":"2024-01-15","close":5134.7715},{"date":"2024-01-16","close":4947.335},{"date":"2024-01-17","close":4745.1011},{"date":"2024-01-18","close":4775.0},{"date":"2024-01-19","close":4819.0889},{"date":"2024-01-22","close":4789.4937},{"date":"2024-01-23","close":4947.335},{"date":"2024-01-24","close":4967.0649},{"date":"2024-01-25","close":4888.1445},{"date":"2024-01-26","close":4957.1997},{"date":"2024-01-29","close":5045.9858},{"date":"2024-01-30","close":5213.6919},{"date":"2024-01-31","close":5075.5811},{"date":"2024-02-01","close":5041.0527},{"date":"2024-02-02","close":5238.3545},{"date":"2024-02-05","close":5238.3545},{"date":"2024-02-06","close":5134.7715},{"date":"2024-02-07","close":5189.0293},{"date":"2024-02-08","close":5198.8945},{"date":"2024-02-13","close":5258.0845},{"date":"2024-02-14","close":5415.9258},{"date":"2024-02-15","close":5460.3188},{"date":"2024-02-16","close":5489.9136},{"date":"2024-02-19","close":5445.5215},{"date":"2024-02-20","close":5332.0728},{"date":"2024-02-21","close":5317.2754},{"date":"2024-02-22","close":5272.8823},{"date":"2024-02-23","close":5277.8149},{"date":"2024-02-26","close":5253.1523},{"date":"2024-02-27","close":5307.4102},{"date":"2024-02-28","close":5292.6128},{"date":"2024-02-29","close":5159.4336},{"date":"2024-03-04","close":4991.7275},{"date":"2024-03-05","close":4947.335},{"date":"2024-03-06","close":4878.2788},{"date":"2024-03-07","close":4878.2788},{"date":"2024-03-08","close":4967.0649},{"date":"2024-03-11","close":5174.2314},{"date":"2024-03-12","close":5193.9614},{"date":"2024-03-13","close":5272.8823},{"date":"2024-03-14","close":5238.3545},{"date":"2024-03-15","close":5144.6362},{"date":"2024-03-18","close":5243.2871},{"date":"2024-03-19","close":5164.3667},{"date":"2024-03-20","close":5208.7593},{"date":"2024-03-21","close":5258.0845},{"date":"2024-03-22","close":5193.9614},{"date":"2024-03-25","close":5317.2754},{"date":"2024-03-26","close":5504.7114},{"date":"2024-03-27","close":5563.9019},{"date":"2024-03-28","close":5440.5884},{"date":"2024-03-29","close":5346.8701},{"date":"2024-04-01","close":5435.6562},{"date":"2024-04-02","close":5322.2075},{"date":"2024-04-03","close":5263.0176},{"date":"2024-04-04","close":5218.625},{"date":"2024-04-05","close":5149.5688},{"date":"2024-04-08","close":5065.7158},{"date":"2024-04-09","close":5090.3789},{"date":"2024-04-11","close":5011.458},{"date":"2024-04-12","close":4937.4702},{"date":"2024-04-15","close":4833.8867},{"date":"2024-04-16","close":4868.4141},{"date":"2024-04-17","close":4853.6167},{"date":"2024-04-18","close":4952.2676},{"date":"2024-04-19","close":4878.2788},{"date":"2024-04-22","close":5011.458},{"date":"2024-04-23","close":4853.6167},{"date":"2024-04-24","close":4902.9419},{"date":"2024-04-25","close":4750.0332},{"date":"2024-04-26","close":4764.8311},{"date":"2024-04-29","close":4933.2344},{"date":"2024-04-30","close":4933.2344},{"date":"2024-05-02","close":4997.624},{"date":"2024-05-03","close":5047.1548},{"date":"2024-05-07","close":5136.3096},{"date":"2024-05-08","close":5220.5117},{"date":"2024-05-09","close":5334.4316},{"date":"2024-05-10","close":5582.084},{"date":"2024-05-13","close":5557.3184},{"date":"2024-05-14","close":5547.4121},{"date":"2024-05-16","close":5562.2715},{"date":"2024-05-17","close":5596.9429},{"date":"2024-05-20","close":5532.5537},{"date":"2024-05-21","close":5537.5063},{"date":"2024-05-22","close":5532.5537},{"date":"2024-05-23","close":5547.4121},{"date":"2024-05-24","close":5542.4595},{"date":"2024-05-27","close":5572.1777},{"date":"2024-05-28","close":5304.7134},{"date":"2024-05-29","close":5329.478},{"date":"2024-05-30","close":5250.2295},{"date":"2024-05-31","close":5225.4644},{"date":"2024-06-03","close":5250.2295},{"date":"2024-06-04","close":5274.9951},{"date":"2024-06-05","close":5265.0884},{"date":"2024-06-07","close":5309.666},{"date":"2024-06-10","close":5170.981},{"date":"2024-06-11","close":5126.4033},{"date":"2024-06-12","close":5180.8867},{"date":"2024-06-13","close":5245.2764},{"date":"2024-06-14","close":5200.6987},{"date":"2024-06-17","close":5245.2764},{"date":"2024-06-18","close":5240.3237},{"date":"2024-06-19","close":5309.666},{"date":"2024-06-20","close":5344.3374},{"date":"2024-06-21","close":5379.0088},{"date":"2024-06-24","close":5190.793},{"date":"2024-06-25","close":5354.2437},{"date":"2024-06-26","close":5329.478},{"date":"2024-06-27","close":5200.6987},{"date":"2024-06-28","close":5225.4644},{"date":"2024-07-01","close":5230.4175},{"date":"2024-07-02","close":5195.7461},{"date":"2024-07-03","close":5240.3237},{"date":"2024-07-04","close":5210.6055},{"date":"2024-07-05","close":5319.5723},{"date":"2024-07-08","close":5344.3374},{"date":"2024-07-09","close":5443.3984},{"date":"2024-07-10","close":5458.2578},{"date":"2024-07-11","close":5473.1167},{"date":"2024-07-12","close":5507.7881},{"date":"2024-07-15","close":5468.1641},{"date":"2024-07-16","close":5379.0088},{"date":"2024-07-17","close":5423.5864},{"date":"2024-07-18","close":5364.1494},{"date":"2024-07-19","close":5423.5864},{"date":"2024-07-22","close":5487.9761},{"date":"2024-07-23","close":5383.9619},{"date":"2024-07-24","close":5418.6333},{"date":"2024-07-25","close":5453.3047},{"date":"2024-07-26","close":5423.5864},{"date":"2024-07-29","close":5463.2104},{"date":"2024-07-30","close":5393.8682},{"date":"2024-07-31","close":5448.3511},{"date":"2024-08-01","close":5497.8818},{"date":"2024-08-02","close":5468.1641},{"date":"2024-08-05","close":5076.873},{"date":"2024-08-06","close":5314.6191},{"date":"2024-08-07","close":5359.1968},{"date":"2024-08-08","close":5512.7407},{"date":"2024-08-09","close":5453.3047},{"date":"2024-08-12","close":5448.3511},{"date":"2024-08-13","close":5671.2388},{"date":"2024-08-14","close":5696.0034},{"date":"2024-08-16","close":5507.7881},{"date":"2024-08-19","close":5527.6001},{"date":"2024-08-20","close":5591.9897},{"date":"2024-08-21","close":5636.5674},{"date":"2024-08-22","close":5735.6284},{"date":"2024-08-23","close":5750.4873},{"date":"2024-08-26","close":5755.4404},{"date":"2024-08-27","close":5733.0},{"date":"2024-08-28","close":5572.1777},{"date":"2024-08-29","close":5606.8491},{"date":"2024-08-30","close":5537.5063},{"date":"2024-09-02","close":5487.9761},{"date":"2024-09-03","close":5413.6802},{"date":"2024-09-04","close":5235.3706},{"date":"2024-09-05","close":5403.7744},{"date":"2024-09-06","close":5324.5254},{"date":"2024-09-09","close":5344.3374},{"date":"2024-09-10","close":5215.5581},{"date":"2024-09-11","close":5299.7598},{"date":"2024-09-12","close":5398.8208},{"date":"2024-09-13","close":5478.0698},{"date":"2024-09-19","close":5492.9287},{"date":"2024-09-20","close":5463.2104},{"date":"2024-09-23","close":5478.0698},{"date":"2024-09-24","close":5567.2246},{"date":"2024-09-25","close":5591.9897},{"date":"2024-09-26","close":5681.145},{"date":"2024-09-27","close":5596.9429},{"date":"2024-09-30","close":5527.6001},{"date":"2024-10-02","close":5537.5063},{"date":"2024-10-04","close":5666.2856},{"date":"2024-10-07","close":5790.1118},{"date":"2024-10-08","close":5780.2061},{"date":"2024-10-10","close":5582.084},{"date":"2024-10-11","close":5547.4121},{"date":"2024-10-14","close":5532.5537},{"date":"2024-10-15","close":5577.1304},{"date":"2024-10-16","close":5517.6943},{"date":"2024-10-17","close":5478.0698},{"date":"2024-10-18","close":5458.2578},{"date":"2024-10-21","close":5616.7554},{"date":"2024-10-22","close":5512.7407},{"date":"2024-10-23","close":5582.084},{"date":"2024-10-24","close":5596.9429},{"date":"2024-10-25","close":5621.708},{"date":"2024-10-28","close":5661.3325},{"date":"2024-10-29","close":5735.6284},{"date":"2024-10-30","close":5838.0},{"date":"2024-10-31","close":5795.0645},{"date":"2024-11-01","close":5676.1914},{"date":"2024-11-04","close":5720.769},{"date":"2024-11-05","close":5833.0},{"date":"2024-11-06","close":5824.7832},{"date":"2024-11-07","close":5730.6753},{"date":"2024-11-08","close":5572.1777},{"date":"2024-11-11","close":5408.7271},{"date":"2024-11-12","close":5240.3237},{"date":"2024-11-13","close":5091.7324},{"date":"2024-11-14","close":5086.7793},{"date":"2024-11-15","close":5066.9668},{"date":"2024-11-18","close":5111.5444},{"date":"2024-11-19","close":5245.2764},{"date":"2024-11-20","close":5324.5254},{"date":"2024-11-21","close":5309.666},{"date":"2024-11-22","close":5314.6191},{"date":"2024-11-25","close":5448.3511},{"date":"2024-11-26","close":5359.1968},{"date":"2024-11-27","close":5522.6475},{"date":"2024-11-28","close":5616.7554},{"date":"2024-11-29","close":5696.0034},{"date":"2024-12-02","close":5908.9849},{"date":"2024-12-03","close":5869.3604},{"date":"2024-12-04","close":5869.3604},{"date":"2024-12-05","close":5497.8818},{"date":"2024-12-06","close":5433.4927},{"date":"2024-12-09","close":5161.0747},{"date":"2024-12-10","close":5240.3237},{"date":"2024-12-11","close":5428.5391},{"date":"2024-12-12","close":5517.6943},{"date":"2024-12-13","close":5656.3794},{"date":"2024-12-16","close":5601.896},{"date":"2024-12-17","close":5552.3657},{"date":"2024-12-18","close":5552.3657},{"date":"2024-12-19","close":5383.9619},{"date":"2024-12-20","close":5314.6191},{"date":"2024-12-23","close":5274.9951},{"date":"2024-12-24","close":5329.478},{"date":"2024-12-26","close":5265.0884},{"date":"2024-12-27","close":5185.8403},{"date":"2024-12-30","close":5141.2627},{"date":"2025-01-02","close":5106.5913},{"date":"2025-01-03","close":5284.9014},{"date":"2025-01-06","close":5383.9619},{"date":"2025-01-07","close":5304.7134},{"date":"2025-01-08","close":5284.9014},{"date":"2025-01-09","close":5309.666},{"date":"2025-01-10","close":5250.2295},{"date":"2025-01-13","close":5180.8867},{"date":"2025-01-14","close":5250.2295},{"date":"2025-01-15","close":5136.3096},{"date":"2025-01-16","close":5151.1685},{"date":"2025-01-17","close":5151.1685},{"date":"2025-01-20","close":5126.4033},{"date":"2025-01-21","close":5121.4507},{"date":"2025-01-22","close":5066.9668},{"date":"2025-01-23","close":4967.9058},{"date":"2025-01-24","close":4962.9526},{"date":"2025-01-31","close":5066.9668},{"date":"2025-02-03","close":5012.4834},{"date":"2025-02-04","close":5057.061},{"date":"2025-02-05","close":5185.8403},{"date":"2025-02-06","close":5225.4644},{"date":"2025-02-07","close":5195.7461},{"date":"2025-02-10","close":5205.6523},{"date":"2025-02-11","close":5369.103},{"date":"2025-02-12","close":5091.7324},{"date":"2025-02-13","close":5017.436},{"date":"2025-02-14","close":5022.3896},{"date":"2025-02-17","close":5052.1074},{"date":"2025-02-18","close":5012.4834},{"date":"2025-02-19","close":5141.2627},{"date":"2025-02-20","close":5161.0747},{"date":"2025-02-21","close":5161.0747},{"date":"2025-02-24","close":5066.9668},{"date":"2025-02-25","close":5017.436},{"date":"2025-02-26","close":5166.0278},{"date":"2025-02-27","close":5136.3096},{"date":"2025-02-28","close":4953.0469},{"date":"2025-03-04","close":4824.2676},{"date":"2025-03-05","close":4844.0801},{"date":"2025-03-06","close":4898.563},{"date":"2025-03-07","close":4883.7041},{"date":"2025-03-10","close":4878.751},{"date":"2025-03-11","close":4764.8311},{"date":"2025-03-12","close":4740.0659},{"date":"2025-03-13","close":4819.3145},{"date":"2025-03-14","close":4858.939},{"date":"2025-03-17","close":4844.0801},{"date":"2025-03-18","close":4834.1733},{"date":"2025-03-19","close":4839.127},{"date":"2025-03-20","close":4749.9717},{"date":"2025-03-21","close":4779.6899},{"date":"2025-03-24","close":4759.8779},{"date":"2025-03-25","close":4769.7837},{"date":"2025-03-26","close":4819.3145},{"date":"2025-03-27","close":4819.3145},{"date":"2025-03-28","close":4829.2207},{"date":"2025-03-31","close":4606.334},{"date":"2025-04-01","close":4690.5356},{"date":"2025-04-02","close":4685.582},{"date":"2025-04-03","close":4690.5356},{"date":"2025-04-04","close":4824.2676},{"date":"2025-04-07","close":4576.6152},{"date":"2025-04-08","close":4546.897},{"date":"2025-04-09","close":4428.0239},{"date":"2025-04-10","close":4645.958},{"date":"2025-04-11","close":4725.207},{"date":"2025-04-14","close":4749.9717},{"date":"2025-04-15","close":4720.2534},{"date":"2025-04-16","close":4680.6294},{"date":"2025-04-17","close":4829.2207},{"date":"2025-04-18","close":4853.9863},{"date":"2025-04-21","close":4824.2676},{"date":"2025-04-22","close":4789.5967},{"date":"2025-04-23","close":4799.5024},{"date":"2025-04-24","close":4883.7041},{"date":"2025-04-25","close":4913.4224},{"date":"2025-04-28","close":4958.0},{"date":"2025-04-29","close":4928.2222},{"date":"2025-04-30","close":4903.4072},{"date":"2025-05-02","close":4933.1851},{"date":"2025-05-07","close":5012.5923},{"date":"2025-05-08","close":4953.0371},{"date":"2025-05-09","close":5151.5557},{"date":"2025-05-12","close":5111.8516},{"date":"2025-05-13","close":5141.6294},{"date":"2025-05-14","close":5156.5186},{"date":"2025-05-15","close":5151.5557},{"date":"2025-05-16","close":5305.4072},{"date":"2025-05-19","close":5151.5557},{"date":"2025-05-20","close":5171.4072},{"date":"2025-05-21","close":5201.1851},{"date":"2025-05-22","close":5196.2222},{"date":"2025-05-23","close":5092.0},{"date":"2025-05-26","close":5176.3701},{"date":"2025-05-27","close":5216.0737},{"date":"2025-05-28","close":5240.8887},{"date":"2025-05-29","close":5216.0737},{"date":"2025-05-30","close":5141.6294},{"date":"2025-06-02","close":5360.0},{"date":"2025-06-04","close":5384.8149},{"date":"2025-06-05","close":5449.333},{"date":"2025-06-09","close":5474.1479},{"date":"2025-06-10","close":5652.8149},{"date":"2025-06-11","close":5682.5923},{"date":"2025-06-12","close":5727.2593},{"date":"2025-06-13","close":5647.8516},{"date":"2025-06-16","close":5568.4443},{"date":"2025-06-17","close":5558.5186},{"date":"2025-06-18","close":5851.333},{"date":"2025-06-19","close":5821.5557},{"date":"2025-06-20","close":5836.4443},{"date":"2025-06-23","close":5871.1851},{"date":"2025-06-24","close":6020.0737},{"date":"2025-06-25","close":5925.7778},{"date":"2025-06-26","close":5831.4814},{"date":"2025-06-27","close":5762.0},{"date":"2025-06-30","close":6025.0371},{"date":"2025-07-01","close":5995.2593},{"date":"2025-07-02","close":5910.8887},{"date":"2025-07-03","close":5975.4072},{"date":"2025-07-04","close":5945.6294},{"date":"2025-07-07","close":5910.8887},{"date":"2025-07-08","close":5950.5923},{"date":"2025-07-09","close":5960.5186},{"date":"2025-07-10","close":5955.5557},{"date":"2025-07-11","close":5955.5557},{"date":"2025-07-14","close":5935.7036},{"date":"2025-07-15","close":5930.7407},{"date":"2025-07-16","close":5940.6665},{"date":"2025-07-17","close":5861.2593},{"date":"2025-07-18","close":5905.9258},{"date":"2025-07-21","close":5965.4814},{"date":"2025-07-22","close":5910.8887},{"date":"2025-07-23","close":5762.0},{"date":"2025-07-24","close":5608.1479},{"date":"2025-07-25","close":5672.6665},{"date":"2025-07-28","close":5632.9629},{"date":"2025-07-29","close":5687.5557},{"date":"2025-07-30","close":5603.1851},{"date":"2025-07-31","close":5618.0737},{"date":"2025-08-01","close":5459.2593},{"date":"2025-08-04","close":5568.4443},{"date":"2025-08-05","close":5573.4072},{"date":"2025-08-06","close":5573.4072},{"date":"2025-08-07","close":5771.9258},{"date":"2025-08-08","close":5548.5923},{"date":"2025-08-11","close":5558.5186},{"date":"2025-08-12","close":5702.4443},{"date":"2025-08-13","close":5523.7778},{"date":"2025-08-14","close":5543.6294},{"date":"2025-08-18","close":5503.9258},{"date":"2025-08-19","close":5657.7778},{"date":"2025-08-20","close":5593.2593},{"date":"2025-08-21","close":5588.2964},{"date":"2025-08-22","close":5538.6665},{"date":"2025-08-25","close":5603.1851},{"date":"2025-08-26","close":5687.5557},{"date":"2025-08-27","close":5697.4814},{"date":"2025-08-28","close":5677.6294},{"date":"2025-08-29","close":5563.4814},{"date":"2025-09-01","close":5464.2222},{"date":"2025-09-02","close":5439.4072},{"date":"2025-09-03","close":5479.1108},{"date":"2025-09-04","close":5518.8149},{"date":"2025-09-05","close":5558.5186},{"date":"2025-09-08","close":5657.7778},{"date":"2025-09-09","close":5623.0371},{"date":"2025-09-10","close":5647.8516},{"date":"2025-09-11","close":5613.1108},{"date":"2025-09-12","close":5762.0},{"date":"2025-09-15","close":5801.7036},{"date":"2025-09-16","close":5791.7778},{"date":"2025-09-17","close":6030.0},{"date":"2025-09-18","close":6020.0737},{"date":"2025-09-19","close":5985.333},{"date":"2025-09-22","close":5935.7036},{"date":"2025-09-23","close":5846.3701},{"date":"2025-09-24","close":5776.8887},{"date":"2025-09-25","close":5757.0371},{"date":"2025-09-26","close":5632.9629},{"date":"2025-09-29","close":5682.5923},{"date":"2025-09-30","close":5583.333},{"date":"2025-10-01","close":5588.2964},{"date":"2025-10-02","close":5563.4814},{"date":"2025-10-10","close":5528.7407},{"date":"2025-10-13","close":5479.1108},{"date":"2025-10-14","close":5364.9629},{"date":"2025-10-15","close":5384.8149},{"date":"2025-10-16","close":5374.8887},{"date":"2025-10-17","close":5250.8149},{"date":"2025-10-20","close":5305.4072},{"date":"2025-10-21","close":5340.1479},{"date":"2025-10-22","close":5389.7778},{"date":"2025-10-23","close":5320.2964},{"date":"2025-10-24","close":5295.4814},{"date":"2025-10-27","close":5394.7407},{"date":"2025-10-28","close":5444.3701},{"date":"2025-10-29","close":5404.6665},{"date":"2025-10-30","close":5350.0737},{"date":"2025-10-31","close":5369.9258},{"date":"2025-11-03","close":5474.1479},{"date":"2025-11-04","close":5464.2222},{"date":"2025-11-05","close":5280.5923},{"date":"2025-11-06","close":5300.4443},{"date":"2025-11-07","close":5206.1479},{"date":"2025-11-10","close":5414.5923},{"date":"2025-11-11","close":5409.6294},{"date":"2025-11-12","close":5623.0371},{"date":"2025-11-13","close":5608.1479},{"date":"2025-11-14","close":5508.8887},{"date":"2025-11-17","close":5444.3701},{"date":"2025-11-18","close":5300.4443},{"date":"2025-11-19","close":5072.1479},{"date":"2025-11-20","close":5057.2593},{"date":"2025-11-21","close":5037.4072},{"date":"2025-11-24","close":5121.7778},{"date":"2025-11-25","close":5126.7407},{"date":"2025-11-26","close":5235.9258},{"date":"2025-11-27","close":5221.0371},{"date":"2025-11-28","close":5206.1479},{"date":"2025-12-01","close":5216.0737},{"date":"2025-12-02","close":5240.8887},{"date":"2025-12-03","close":5285.5557},{"date":"2025-12-04","close":5206.1479},{"date":"2025-12-05","close":5176.3701},{"date":"2025-12-08","close":5057.2593},{"date":"2025-12-09","close":5047.333},{"date":"2025-12-10","close":5012.5923},{"date":"2025-12-11","close":4967.9258},{"date":"2025-12-12","close":5027.4814},{"date":"2025-12-15","close":4992.7407},{"date":"2025-12-16","close":4958.0},{"date":"2025-12-17","close":4987.7778},{"date":"2025-12-18","close":4923.2593},{"date":"2025-12-19","close":4953.0371},{"date":"2025-12-22","close":4987.7778},{"date":"2025-12-23","close":4977.8516},{"date":"2025-12-24","close":5067.1851},{"date":"2025-12-26","close":4977.8516},{"date":"2025-12-29","close":4953.0371},{"date":"2025-12-30","close":4953.0371},{"date":"2026-01-02","close":5161.4814},{"date":"2026-01-05","close":5101.9258},{"date":"2026-01-06","close":5146.5923},{"date":"2026-01-07","close":5007.6294},{"date":"2026-01-08","close":5092.0},{"date":"2026-01-09","close":5052.2964},{"date":"2026-01-12","close":5116.8149},{"date":"2026-01-13","close":5310.3701},{"date":"2026-01-14","close":5340.1479},{"date":"2026-01-15","close":5290.5186},{"date":"2026-01-16","close":5211.1108},{"date":"2026-01-19","close":5206.1479},{"date":"2026-01-20","close":5240.8887},{"date":"2026-01-21","close":5067.1851},{"date":"2026-01-22","close":5211.1108},{"date":"2026-01-23","close":5275.6294},{"date":"2026-01-26","close":5503.9258},{"date":"2026-01-27","close":5632.9629},{"date":"2026-01-28","close":5657.7778},{"date":"2026-01-29","close":5707.4072},{"date":"2026-01-30","close":5652.8149},{"date":"2026-02-02","close":5394.7407},{"date":"2026-02-03","close":5360.0},{"date":"2026-02-04","close":5355.0371},{"date":"2026-02-05","close":5250.8149},{"date":"2026-02-06","close":5384.8149},{"date":"2026-02-09","close":5335.1851},{"date":"2026-02-10","close":5429.4814},{"date":"2026-02-11","close":5563.4814},{"date":"2026-02-12","close":5533.7036},{"date":"2026-02-13","close":5464.2222},{"date":"2026-02-19","close":5707.4072},{"date":"2026-02-20","close":5692.5186},{"date":"2026-02-23","close":5618.0737},{"date":"2026-02-24","close":5632.9629},{"date":"2026-02-25","close":5707.4072},{"date":"2026-02-26","close":5588.2964},{"date":"2026-02-27","close":5518.8149},{"date":"2026-03-03","close":5389.7778},{"date":"2026-03-04","close":4853.7778},{"date":"2026-03-05","close":5062.2222},{"date":"2026-03-06","close":5360.0},{"date":"2026-03-09","close":5404.6665},{"date":"2026-03-10","close":5494.0},{"date":"2026-03-11","close":5295.4814},{"date":"2026-03-12","close":5310.3701},{"date":"2026-03-13","close":5618.0737},{"date":"2026-03-16","close":5548.5923},{"date":"2026-03-17","close":5533.7036},{"date":"2026-03-18","close":5528.7407},{"date":"2026-03-19","close":5216.0737},{"date":"2026-03-20","close":5265.7036},{"date":"2026-03-23","close":5096.9629},{"date":"2026-03-24","close":5171.4072},{"date":"2026-03-25","close":5355.0371},{"date":"2026-03-26","close":5340.1479},{"date":"2026-03-27","close":5573.4072},{"date":"2026-03-30","close":5508.8887},{"date":"2026-03-31","close":5563.4814},{"date":"2026-04-01","close":5707.4072},{"date":"2026-04-02","close":5414.5923},{"date":"2026-04-03","close":5369.9258},{"date":"2026-04-06","close":5280.5923},{"date":"2026-04-07","close":5201.1851},{"date":"2026-04-08","close":5305.4072},{"date":"2026-04-09","close":5369.9258},{"date":"2026-04-10","close":5459.2593},{"date":"2026-04-13","close":5469.1851},{"date":"2026-04-14","close":5553.5557},{"date":"2026-04-15","close":5578.3701},{"date":"2026-04-16","close":5801.7036},{"date":"2026-04-17","close":5776.8887},{"date":"2026-04-20","close":5856.2964},{"date":"2026-04-21","close":5737.1851},{"date":"2026-04-22","close":5905.9258},{"date":"2026-04-23","close":5861.2593},{"date":"2026-04-24","close":5955.5557},{"date":"2026-04-27","close":5905.9258},{"date":"2026-04-28","close":6030.0},{"date":"2026-04-29","close":6070.0},{"date":"2026-04-30","close":5855.0},{"date":"2026-05-04","close":5975.0},{"date":"2026-05-06","close":5880.0},{"date":"2026-05-07","close":5660.0},{"date":"2026-05-08","close":5595.0},{"date":"2026-05-11","close":5610.0},{"date":"2026-05-12","close":5480.0},{"date":"2026-05-13","close":5600.0},{"date":"2026-05-14","close":5800.0},{"date":"2026-05-15","close":5610.0},{"date":"2026-05-18","close":5515.0},{"date":"2026-05-19","close":5575.0},{"date":"2026-05-20","close":5450.0},{"date":"2026-05-21","close":5385.0},{"date":"2026-05-22","close":5640.0},{"date":"2026-05-26","close":5495.0},{"date":"2026-05-27","close":5460.0},{"date":"2026-05-28","close":5525.0},{"date":"2026-05-29","close":5580.0},{"date":"2026-06-01","close":5605.0},{"date":"2026-06-02","close":5975.0},{"date":"2026-06-04","close":5620.0},{"date":"2026-06-05","close":5530.0},{"date":"2026-06-08","close":5205.0},{"date":"2026-06-09","close":5270.0},{"date":"2026-06-10","close":5090.0},{"date":"2026-06-11","close":5210.0},{"date":"2026-06-12","close":5255.0},{"date":"2026-06-15","close":5190.0},{"date":"2026-06-16","close":5210.0},{"date":"2026-06-17","close":5300.0},{"date":"2026-06-18","close":5170.0},{"date":"2026-06-19","close":5295.0},{"date":"2026-06-22","close":5040.0},{"date":"2026-06-23","close":4820.0},{"date":"2026-06-24","close":4815.0},{"date":"2026-06-25","close":4625.0},{"date":"2026-06-26","close":4565.0},{"date":"2026-06-29","close":4905.0},{"date":"2026-06-30","close":4995.0},{"date":"2026-07-01","close":5115.0},{"date":"2026-07-02","close":5180.0},{"date":"2026-07-03","close":5070.0},{"date":"2026-07-06","close":4980.0},{"date":"2026-07-07","close":5115.0},{"date":"2026-07-08","close":5150.0},{"date":"2026-07-09","close":4990.0},{"date":"2026-07-10","close":5010.0},{"date":"2026-07-13","close":4940.0},{"date":"2026-07-14","close":4740.0},{"date":"2026-07-15","close":4675.0},{"date":"2026-07-16","close":4720.0},{"date":"2026-07-20","close":4530.0},{"date":"2026-07-21","close":4595.0},{"date":"2026-07-22","close":4580.0},{"date":"2026-07-23","close":4755.0},{"date":"2026-07-24","close":4775.0},{"date":"2026-07-27","close":4890.0},{"date":"2026-07-28","close":4750.0},{"date":"2026-07-29","close":4670.0},{"date":"2026-07-30","close":4870.0},{"date":"2026-07-31","close":4900.0},{"date":"2026-08-03","close":4810.0},{"date":"2026-08-04","close":4970.0},{"date":"2026-08-05","close":4840.0},{"date":"2026-08-06","close":4885.0},{"date":"2026-08-07","close":5030.0},{"date":"2026-08-10","close":5025.0},{"date":"2026-08-11","close":5210.0},{"date":"2026-08-12","close":5025.0},{"date":"2026-08-13","close":4970.0},{"date":"2026-08-14","close":5085.0},{"date":"2026-08-18","close":4820.0},{"date":"2026-08-19","close":4720.0},{"date":"2026-08-20","close":4750.0},{"date":"2026-08-21","close":4790.0},{"date":"2026-08-24","close":4800.0},{"date":"2026-08-25","close":4780.0},{"date":"2026-08-26","close":4810.0},{"date":"2026-08-27","close":4705.0},{"date":"2026-08-28","close":4775.0},{"date":"2026-08-31","close":4810.0},{"date":"2026-09-01","close":4850.0},{"date":"2026-09-02","close":4720.0},{"date":"2026-09-03","close":4655.0},{"date":"2026-09-04","close":4690.0},{"date":"2026-09-07","close":4705.0},{"date":"2026-09-08","close":4595.0},{"date":"2026-09-09","close":4540.0},{"date":"2026-09-10","close":4535.0},{"date":"2026-09-11","close":4530.0},{"date":"2026-09-14","close":4540.0},{"date":"2026-09-15","close":4525.0},{"date":"2026-09-16","close":4405.0},{"date":"2026-09-17","close":4435.0},{"date":"2026-09-18","close":4455.0},{"date":"2026-09-21","close":4420.0},{"date":"2026-09-22","close":4525.0},{"date":"2026-09-23","close":4440.0},{"date":"2026-09-28","close":4500.0},{"date":"2026-09-29","close":4405.0},{"date":"2026-09-30","close":4390.0},{"date":"2026-10-01","close":4565.0},{"date":"2026-10-02","close":4635.0},{"date":"2026-10-06","close":4515.0},{"date":"2026-10-07","close":4600.0},{"date":"2026-10-08","close":4410.0},{"date":"2026-10-12","close":4340.0},{"date":"2026-10-13","close":4305.0},{"date":"2026-10-14","close":4315.0},{"date":"2026-10-15","close":4280.0},{"date":"2026-10-16","close":4365.0},{"date":"2026-10-19","close":4470.0},{"date":"2026-10-20","close":4440.0},{"date":"2026-10-21","close":4435.0},{"date":"2026-10-22","close":4390.0},{"date":"2026-10-23","close":4315.0}],"chart_data":[{"date":"2024-10-23","open":5523,"high":5601,"low":5428,"close":5582,"volume":19952},{"date":"2024-10-24","open":5562,"high":5601,"low":5498,"close":5597,"volume":11006},{"date":"2024-10-25","open":5617,"high":5670,"low":5577,"close":5622,"volume":69030},{"date":"2024-10-28","open":5670,"high":5770,"low":5607,"close":5661,"volume":75773},{"date":"2024-10-29","open":5666,"high":5764,"low":5646,"close":5736,"volume":182538},{"date":"2024-10-30","open":5748,"high":5872,"low":5748,"close":5838,"volume":102809},{"date":"2024-10-31","open":5770,"high":5795,"low":5641,"close":5795,"volume":93056},{"date":"2024-11-01","open":5710,"high":5710,"low":5602,"close":5676,"volume":44207},{"date":"2024-11-04","open":5686,"high":5769,"low":5656,"close":5721,"volume":51676},{"date":"2024-11-05","open":5753,"high":5892,"low":5673,"close":5833,"volume":170636},{"date":"2024-11-06","open":5795,"high":5933,"low":5765,"close":5825,"volume":315190},{"date":"2024-11-07","open":5794,"high":5794,"low":5691,"close":5731,"volume":115846},{"date":"2024-11-08","open":5745,"high":5745,"low":5532,"close":5572,"volume":115024},{"date":"2024-11-11","open":5522,"high":5522,"low":5409,"close":5409,"volume":184326},{"date":"2024-11-12","open":5368,"high":5398,"low":5206,"close":5240,"volume":95698},{"date":"2024-11-13","open":5200,"high":5245,"low":5087,"close":5092,"volume":144073},{"date":"2024-11-14","open":5160,"high":5205,"low":5082,"close":5087,"volume":47710},{"date":"2024-11-15","open":5071,"high":5086,"low":4928,"close":5067,"volume":81772},{"date":"2024-11-18","open":5047,"high":5175,"low":5042,"close":5112,"volume":42353},{"date":"2024-11-19","open":5121,"high":5299,"low":5111,"close":5245,"volume":104464},{"date":"2024-11-20","open":5225,"high":5348,"low":5220,"close":5325,"volume":90620},{"date":"2024-11-21","open":5343,"high":5353,"low":5285,"close":5310,"volume":31141},{"date":"2024-11-22","open":5324,"high":5423,"low":5315,"close":5315,"volume":104367},{"date":"2024-11-25","open":5324,"high":5448,"low":5319,"close":5448,"volume":48094},{"date":"2024-11-26","open":5423,"high":5423,"low":5310,"close":5359,"volume":76402},{"date":"2024-11-27","open":5364,"high":5537,"low":5364,"close":5523,"volume":204436},{"date":"2024-11-28","open":5522,"high":5636,"low":5488,"close":5617,"volume":110003},{"date":"2024-11-29","open":5631,"high":5735,"low":5537,"close":5696,"volume":378775},{"date":"2024-12-02","open":5745,"high":5943,"low":5745,"close":5909,"volume":323814},{"date":"2024-12-03","open":5923,"high":5943,"low":5835,"close":5869,"volume":163597},{"date":"2024-12-04","open":5720,"high":5923,"low":5691,"close":5869,"volume":302595},{"date":"2024-12-05","open":5820,"high":5820,"low":5478,"close":5498,"volume":461391},{"date":"2024-12-06","open":5492,"high":5532,"low":5389,"close":5433,"volume":183351},{"date":"2024-12-09","open":5349,"high":5364,"low":5161,"close":5161,"volume":141528},{"date":"2024-12-10","open":5201,"high":5269,"low":5201,"close":5240,"volume":90758},{"date":"2024-12-11","open":5250,"high":5429,"low":5250,"close":5429,"volume":86956},{"date":"2024-12-12","open":5458,"high":5527,"low":5428,"close":5518,"volume":229296},{"date":"2024-12-13","open":5527,"high":5770,"low":5517,"close":5656,"volume":503594},{"date":"2024-12-16","open":5705,"high":5705,"low":5567,"close":5602,"volume":412186},{"date":"2024-12-17","open":5646,"high":5646,"low":5533,"close":5552,"volume":539235},{"date":"2024-12-18","open":5523,"high":5581,"low":5428,"close":5552,"volume":214393},{"date":"2024-12-19","open":5398,"high":5467,"low":5364,"close":5384,"volume":862982},{"date":"2024-12-20","open":5368,"high":5388,"low":5275,"close":5315,"volume":68050},{"date":"2024-12-23","open":5324,"high":5343,"low":5270,"close":5275,"volume":96013},{"date":"2024-12-24","open":5305,"high":5388,"low":5290,"close":5329,"volume":82680},{"date":"2024-12-26","open":5329,"high":5348,"low":5250,"close":5265,"volume":73511},{"date":"2024-12-27","open":5284,"high":5284,"low":5136,"close":5186,"volume":66778},{"date":"2024-12-30","open":5190,"high":5240,"low":5131,"close":5141,"volume":68321},{"date":"2025-01-02","open":5140,"high":5200,"low":5077,"close":5107,"volume":44237},{"date":"2025-01-03","open":5091,"high":5289,"low":5091,"close":5285,"volume":80555},{"date":"2025-01-06","open":5255,"high":5408,"low":5250,"close":5384,"volume":36382},{"date":"2025-01-07","open":5378,"high":5433,"low":5290,"close":5305,"volume":115771},{"date":"2025-01-08","open":5275,"high":5334,"low":5250,"close":5285,"volume":76281},{"date":"2025-01-09","open":5275,"high":5319,"low":5240,"close":5310,"volume":133012},{"date":"2025-01-10","open":5324,"high":5368,"low":5250,"close":5250,"volume":71865},{"date":"2025-01-13","open":5244,"high":5284,"low":5166,"close":5181,"volume":237070},{"date":"2025-01-14","open":5191,"high":5269,"low":5166,"close":5250,"volume":169123},{"date":"2025-01-15","open":5245,"high":5269,"low":5107,"close":5136,"volume":98083},{"date":"2025-01-16","open":5151,"high":5215,"low":5136,"close":5151,"volume":59643},{"date":"2025-01-17","open":5146,"high":5195,"low":5131,"close":5151,"volume":431617},{"date":"2025-01-20","open":5170,"high":5190,"low":5092,"close":5126,"volume":573549},{"date":"2025-01-21","open":5130,"high":5190,"low":5102,"close":5121,"volume":416274},{"date":"2025-01-22","open":5131,"high":5131,"low":5042,"close":5067,"volume":1235748},{"date":"2025-01-23","open":5071,"high":5071,"low":4953,"close":4968,"volume":311199},{"date":"2025-01-24","open":4987,"high":5002,"low":4958,"close":4963,"volume":441671},{"date":"2025-01-31","open":5002,"high":5071,"low":4993,"close":5067,"volume":133392},{"date":"2025-02-03","open":5016,"high":5021,"low":4908,"close":5012,"volume":222301},{"date":"2025-02-04","open":5061,"high":5170,"low":5012,"close":5057,"volume":156598},{"date":"2025-02-05","open":5057,"high":5190,"low":5057,"close":5186,"volume":246549},{"date":"2025-02-06","open":5186,"high":5225,"low":5181,"close":5225,"volume":412755},{"date":"2025-02-07","open":5215,"high":5215,"low":5171,"close":5196,"volume":483641},{"date":"2025-02-10","open":5186,"high":5284,"low":5186,"close":5206,"volume":504418},{"date":"2025-02-11","open":5260,"high":5398,"low":5260,"close":5369,"volume":434997},{"date":"2025-02-12","open":5269,"high":5269,"low":5037,"close":5092,"volume":1207396},{"date":"2025-02-13","open":5071,"high":5071,"low":4988,"close":5017,"volume":951198},{"date":"2025-02-14","open":5071,"high":5086,"low":5007,"close":5022,"volume":387303},{"date":"2025-02-17","open":5032,"high":5061,"low":5027,"close":5052,"volume":278135},{"date":"2025-02-18","open":5051,"high":5051,"low":4973,"close":5012,"volume":265038},{"date":"2025-02-19","open":5032,"high":5160,"low":5007,"close":5141,"volume":514242},{"date":"2025-02-20","open":5230,"high":5244,"low":5161,"close":5161,"volume":379330},{"date":"2025-02-21","open":5210,"high":5210,"low":5106,"close":5161,"volume":143155},{"date":"2025-02-24","open":5096,"high":5140,"low":5057,"close":5067,"volume":191988},{"date":"2025-02-25","open":5071,"high":5126,"low":5008,"close":5017,"volume":205428},{"date":"2025-02-26","open":5032,"high":5166,"low":5032,"close":5166,"volume":362667},{"date":"2025-02-27","open":5165,"high":5165,"low":5097,"close":5136,"volume":398406},{"date":"2025-02-28","open":5086,"high":5091,"low":4953,"close":4953,"volume":322708},{"date":"2025-03-04","open":4928,"high":4928,"low":4814,"close":4824,"volume":186885},{"date":"2025-03-05","open":4853,"high":4893,"low":4819,"close":4844,"volume":90438},{"date":"2025-03-06","open":4874,"high":4907,"low":4829,"close":4899,"volume":190638},{"date":"2025-03-07","open":4893,"high":4932,"low":4849,"close":4884,"volume":119398},{"date":"2025-03-10","open":4883,"high":4942,"low":4844,"close":4879,"volume":105222},{"date":"2025-03-11","open":4730,"high":4794,"low":4725,"close":4765,"volume":191501},{"date":"2025-03-12","open":4774,"high":4774,"low":4715,"close":4740,"volume":220419},{"date":"2025-03-13","open":4745,"high":4863,"low":4745,"close":4819,"volume":416970},{"date":"2025-03-14","open":4854,"high":4883,"low":4799,"close":4859,"volume":660410},{"date":"2025-03-17","open":4903,"high":4903,"low":4824,"close":4844,"volume":173568},{"date":"2025-03-18","open":4848,"high":4893,"low":4819,"close":4834,"volume":103306},{"date":"2025-03-19","open":4839,"high":4873,"low":4804,"close":4839,"volume":77488},{"date":"2025-03-20","open":4848,"high":4873,"low":4735,"close":4750,"volume":602246},{"date":"2025-03-21","open":4775,"high":4780,"low":4715,"close":4780,"volume":100678},{"date":"2025-03-24","open":4809,"high":4809,"low":4740,"close":4760,"volume":67050},{"date":"2025-03-25","open":4779,"high":4784,"low":4720,"close":4770,"volume":48748},{"date":"2025-03-26","open":4809,"high":4833,"low":4765,"close":4819,"volume":102182},{"date":"2025-03-27","open":4823,"high":4848,"low":4799,"close":4819,"volume":137133},{"date":"2025-03-28","open":4824,"high":4858,"low":4735,"close":4829,"volume":477964},{"date":"2025-03-31","open":4635,"high":4759,"low":4552,"close":4606,"volume":198351},{"date":"2025-04-01","open":4671,"high":4699,"low":4621,"close":4691,"volume":99474},{"date":"2025-04-02","open":4704,"high":4709,"low":4616,"close":4686,"volume":92515},{"date":"2025-04-03","open":4621,"high":4709,"low":4552,"close":4691,"volume":83581},{"date":"2025-04-04","open":4665,"high":4828,"low":4656,"close":4824,"volume":189509},{"date":"2025-04-07","open":4715,"high":4715,"low":4428,"close":4577,"volume":1521631},{"date":"2025-04-08","open":4685,"high":4685,"low":4532,"close":4547,"volume":76865},{"date":"2025-04-09","open":4482,"high":4541,"low":4403,"close":4428,"volume":159856},{"date":"2025-04-10","open":4562,"high":4646,"low":4517,"close":4646,"volume":118084},{"date":"2025-04-11","open":4601,"high":4725,"low":4576,"close":4725,"volume":105333},{"date":"2025-04-14","open":4754,"high":4784,"low":4720,"close":4750,"volume":89926},{"date":"2025-04-15","open":4734,"high":4744,"low":4671,"close":4720,"volume":52834},{"date":"2025-04-16","open":4714,"high":4744,"low":4681,"close":4681,"volume":62798},{"date":"2025-04-17","open":4715,"high":4853,"low":4715,"close":4829,"volume":119346},{"date":"2025-04-18","open":4868,"high":4883,"low":4804,"close":4854,"volume":58306},{"date":"2025-04-21","open":4853,"high":4863,"low":4790,"close":4824,"volume":38893},{"date":"2025-04-22","open":4813,"high":4818,"low":4760,"close":4790,"volume":37359},{"date":"2025-04-23","open":4803,"high":4813,"low":4775,"close":4800,"volume":114850},{"date":"2025-04-24","open":4799,"high":4888,"low":4794,"close":4884,"volume":52185},{"date":"2025-04-25","open":4884,"high":4917,"low":4849,"close":4913,"volume":54174},{"date":"2025-04-28","open":4913,"high":5022,"low":4874,"close":4958,"volume":170987},{"date":"2025-04-29","open":4968,"high":4998,"low":4889,"close":4928,"volume":84984},{"date":"2025-04-30","open":4948,"high":4963,"low":4884,"close":4903,"volume":60575},{"date":"2025-05-02","open":4884,"high":5013,"low":4884,"close":4933,"volume":202029},{"date":"2025-05-07","open":4998,"high":5047,"low":4973,"close":5013,"volume":101068},{"date":"2025-05-08","open":5008,"high":5008,"low":4928,"close":4953,"volume":34758},{"date":"2025-05-09","open":5023,"high":5221,"low":5023,"close":5152,"volume":487994},{"date":"2025-05-12","open":5152,"high":5191,"low":5087,"close":5112,"volume":122119},{"date":"2025-05-13","open":5087,"high":5161,"low":5082,"close":5142,"volume":62679},{"date":"2025-05-14","open":5142,"high":5176,"low":5052,"close":5157,"volume":224041},{"date":"2025-05-15","open":5157,"high":5206,"low":5147,"close":5152,"volume":92018},{"date":"2025-05-16","open":5186,"high":5330,"low":5186,"close":5305,"volume":343968},{"date":"2025-05-19","open":5286,"high":5286,"low":5117,"close":5152,"volume":134311},{"date":"2025-05-20","open":5186,"high":5236,"low":5137,"close":5171,"volume":64062},{"date":"2025-05-21","open":5176,"high":5251,"low":5176,"close":5201,"volume":52797},{"date":"2025-05-22","open":5181,"high":5251,"low":5171,"close":5196,"volume":62070},{"date":"2025-05-23","open":5201,"high":5201,"low":5077,"close":5092,"volume":63445},{"date":"2025-05-26","open":5117,"high":5181,"low":5107,"close":5176,"volume":110727},{"date":"2025-05-27","open":5161,"high":5226,"low":5132,"close":5216,"volume":56397},{"date":"2025-05-28","open":5201,"high":5325,"low":5201,"close":5241,"volume":107887},{"date":"2025-05-29","open":5256,"high":5256,"low":5196,"close":5216,"volume":53674},{"date":"2025-05-30","open":5201,"high":5241,"low":5122,"close":5142,"volume":49024},{"date":"2025-06-02","open":5147,"high":5370,"low":5147,"close":5360,"volume":318562},{"date":"2025-06-04","open":5410,"high":5420,"low":5345,"close":5385,"volume":171383},{"date":"2025-06-05","open":5390,"high":5499,"low":5390,"close":5449,"volume":215645},{"date":"2025-06-09","open":5449,"high":5504,"low":5405,"close":5474,"volume":181523},{"date":"2025-06-10","open":5549,"high":5707,"low":5499,"close":5653,"volume":448016},{"date":"2025-06-11","open":5668,"high":5707,"low":5628,"close":5683,"volume":276921},{"date":"2025-06-12","open":5663,"high":5742,"low":5653,"close":5727,"volume":150438},{"date":"2025-06-13","open":5827,"high":5827,"low":5588,"close":5648,"volume":370871},{"date":"2025-06-16","open":5638,"high":5663,"low":5504,"close":5568,"volume":236301},{"date":"2025-06-17","open":5573,"high":5643,"low":5519,"close":5559,"volume":248609},{"date":"2025-06-18","open":5519,"high":5871,"low":5519,"close":5851,"volume":651986},{"date":"2025-06-19","open":5866,"high":5866,"low":5722,"close":5822,"volume":344478},{"date":"2025-06-20","open":5856,"high":5856,"low":5727,"close":5836,"volume":380645},{"date":"2025-06-23","open":5787,"high":5871,"low":5683,"close":5871,"volume":236629},{"date":"2025-06-24","open":5921,"high":6040,"low":5824,"close":6020,"volume":405083},{"date":"2025-06-25","open":6020,"high":6020,"low":5846,"close":5926,"volume":297548},{"date":"2025-06-26","open":5871,"high":5871,"low":5732,"close":5831,"volume":219304},{"date":"2025-06-27","open":5841,"high":5841,"low":5702,"close":5762,"volume":94682},{"date":"2025-06-30","open":5777,"high":6085,"low":5777,"close":6025,"volume":380239},{"date":"2025-07-01","open":5995,"high":6040,"low":5970,"close":5995,"volume":211033},{"date":"2025-07-02","open":6015,"high":6040,"low":5861,"close":5911,"volume":209295},{"date":"2025-07-03","open":5961,"high":6075,"low":5961,"close":5975,"volume":374497},{"date":"2025-07-04","open":6020,"high":6035,"low":5936,"close":5946,"volume":141104},{"date":"2025-07-07","open":5970,"high":5985,"low":5886,"close":5911,"volume":158556},{"date":"2025-07-08","open":5956,"high":6040,"low":5941,"close":5951,"volume":148702},{"date":"2025-07-09","open":6005,"high":6050,"low":5921,"close":5961,"volume":187038},{"date":"2025-07-10","open":5956,"high":5970,"low":5871,"close":5956,"volume":115768},{"date":"2025-07-11","open":5965,"high":6025,"low":5916,"close":5956,"volume":113749},{"date":"2025-07-14","open":5946,"high":5985,"low":5886,"close":5936,"volume":55633},{"date":"2025-07-15","open":5931,"high":5980,"low":5916,"close":5931,"volume":65658},{"date":"2025-07-16","open":5931,"high":5941,"low":5876,"close":5941,"volume":88320},{"date":"2025-07-17","open":5941,"high":5941,"low":5737,"close":5861,"volume":276800},{"date":"2025-07-18","open":5881,"high":5936,"low":5831,"close":5906,"volume":88887},{"date":"2025-07-21","open":5916,"high":6005,"low":5916,"close":5965,"volume":110685},{"date":"2025-07-22","open":5965,"high":5970,"low":5891,"close":5911,"volume":56075},{"date":"2025-07-23","open":5931,"high":5931,"low":5685,"close":5762,"volume":223986},{"date":"2025-07-24","open":5782,"high":5782,"low":5603,"close":5608,"volume":218100},{"date":"2025-07-25","open":5608,"high":5683,"low":5578,"close":5673,"volume":94407},{"date":"2025-07-28","open":5702,"high":5717,"low":5598,"close":5633,"volume":76600},{"date":"2025-07-29","open":5633,"high":5693,"low":5534,"close":5688,"volume":136399},{"date":"2025-07-30","open":5697,"high":5697,"low":5578,"close":5603,"volume":148517},{"date":"2025-07-31","open":5613,"high":5643,"low":5578,"close":5618,"volume":166001},{"date":"2025-08-01","open":5519,"high":5578,"low":5434,"close":5459,"volume":228045},{"date":"2025-08-04","open":5459,"high":5653,"low":5459,"close":5568,"volume":195375},{"date":"2025-08-05","open":5613,"high":5658,"low":5529,"close":5573,"volume":102335},{"date":"2025-08-06","open":5529,"high":5588,"low":5529,"close":5573,"volume":123469},{"date":"2025-08-07","open":5608,"high":5772,"low":5573,"close":5772,"volume":367053},{"date":"2025-08-08","open":5742,"high":5742,"low":5529,"close":5549,"volume":424731},{"date":"2025-08-11","open":5578,"high":5643,"low":5539,"close":5559,"volume":193451},{"date":"2025-08-12","open":5608,"high":5787,"low":5608,"close":5702,"volume":683319},{"date":"2025-08-13","open":5643,"high":5643,"low":5489,"close":5524,"volume":290913},{"date":"2025-08-14","open":5509,"high":5573,"low":5469,"close":5544,"volume":172531},{"date":"2025-08-18","open":5544,"high":5568,"low":5504,"close":5504,"volume":47306},{"date":"2025-08-19","open":5539,"high":5688,"low":5539,"close":5658,"volume":299029},{"date":"2025-08-20","open":5608,"high":5633,"low":5529,"close":5593,"volume":194480},{"date":"2025-08-21","open":5593,"high":5663,"low":5573,"close":5588,"volume":96527},{"date":"2025-08-22","open":5544,"high":5588,"low":5529,"close":5539,"volume":46330},{"date":"2025-08-25","open":5583,"high":5603,"low":5568,"close":5603,"volume":61359},{"date":"2025-08-26","open":5608,"high":5727,"low":5588,"close":5688,"volume":175459},{"date":"2025-08-27","open":5688,"high":5707,"low":5638,"close":5697,"volume":101864},{"date":"2025-08-28","open":5707,"high":5707,"low":5633,"close":5678,"volume":59976},{"date":"2025-08-29","open":5688,"high":5688,"low":5559,"close":5563,"volume":97776},{"date":"2025-09-01","open":5563,"high":5598,"low":5464,"close":5464,"volume":102783},{"date":"2025-09-02","open":5454,"high":5529,"low":5410,"close":5439,"volume":51592},{"date":"2025-09-03","open":5454,"high":5479,"low":5420,"close":5479,"volume":62206},{"date":"2025-09-04","open":5494,"high":5573,"low":5459,"close":5519,"volume":140483},{"date":"2025-09-05","open":5549,"high":5563,"low":5514,"close":5559,"volume":63392},{"date":"2025-09-08","open":5618,"high":5688,"low":5593,"close":5658,"volume":124097},{"date":"2025-09-09","open":5638,"high":5658,"low":5588,"close":5623,"volume":151897},{"date":"2025-09-10","open":5623,"high":5668,"low":5618,"close":5648,"volume":265938},{"date":"2025-09-11","open":5613,"high":5643,"low":5578,"close":5613,"volume":84144},{"date":"2025-09-12","open":5707,"high":5797,"low":5668,"close":5762,"volume":231739},{"date":"2025-09-15","open":5797,"high":5881,"low":5782,"close":5802,"volume":218883},{"date":"2025-09-16","open":5812,"high":5856,"low":5792,"close":5792,"volume":124528},{"date":"2025-09-17","open":5792,"high":6035,"low":5792,"close":6030,"volume":856140},{"date":"2025-09-18","open":6035,"high":6045,"low":5980,"close":6020,"volume":552970},{"date":"2025-09-19","open":5990,"high":6000,"low":5911,"close":5985,"volume":188019},{"date":"2025-09-22","open":5995,"high":6035,"low":5881,"close":5936,"volume":176228},{"date":"2025-09-23","open":5866,"high":5921,"low":5777,"close":5846,"volume":170955},{"date":"2025-09-24","open":5846,"high":5846,"low":5717,"close":5777,"volume":277359},{"date":"2025-09-25","open":5817,"high":5817,"low":5722,"close":5757,"volume":178190},{"date":"2025-09-26","open":5752,"high":5752,"low":5613,"close":5633,"volume":113624},{"date":"2025-09-29","open":5702,"high":5762,"low":5683,"close":5683,"volume":235787},{"date":"2025-09-30","open":5702,"high":5702,"low":5573,"close":5583,"volume":80740},{"date":"2025-10-01","open":5618,"high":5678,"low":5573,"close":5588,"volume":130679},{"date":"2025-10-02","open":5658,"high":5658,"low":5559,"close":5563,"volume":215702},{"date":"2025-10-10","open":5563,"high":5563,"low":5484,"close":5529,"volume":156806},{"date":"2025-10-13","open":5499,"high":5514,"low":5415,"close":5479,"volume":97493},{"date":"2025-10-14","open":5484,"high":5484,"low":5330,"close":5365,"volume":252327},{"date":"2025-10-15","open":5365,"high":5390,"low":5330,"close":5385,"volume":108256},{"date":"2025-10-16","open":5439,"high":5469,"low":5340,"close":5375,"volume":223811},{"date":"2025-10-17","open":5375,"high":5375,"low":5246,"close":5251,"volume":283675},{"date":"2025-10-20","open":5276,"high":5320,"low":5176,"close":5305,"volume":186038},{"date":"2025-10-21","open":5360,"high":5415,"low":5310,"close":5340,"volume":160962},{"date":"2025-10-22","open":5360,"high":5395,"low":5300,"close":5390,"volume":159574},{"date":"2025-10-23","open":5439,"high":5439,"low":5310,"close":5320,"volume":202730},{"date":"2025-10-24","open":5365,"high":5380,"low":5281,"close":5295,"volume":296911},{"date":"2025-10-27","open":5305,"high":5400,"low":5276,"close":5395,"volume":804186},{"date":"2025-10-28","open":5410,"high":5509,"low":5385,"close":5444,"volume":1123737},{"date":"2025-10-29","open":5459,"high":5464,"low":5370,"close":5405,"volume":625376},{"date":"2025-10-30","open":5434,"high":5449,"low":5300,"close":5350,"volume":1427706},{"date":"2025-10-31","open":5370,"high":5410,"low":5345,"close":5370,"volume":581133},{"date":"2025-11-03","open":5429,"high":5563,"low":5429,"close":5474,"volume":1571225,"rsi_14":57.24,"sma_20":5450.75,"sma_60":5620.08,"sma_120":5633.29},{"date":"2025-11-04","open":5439,"high":5489,"low":5400,"close":5464,"volume":662052,"rsi_14":55.33,"sma_20":5444.75,"sma_60":5618.33,"sma_120":5637.58},{"date":"2025-11-05","open":5464,"high":5464,"low":5201,"close":5281,"volume":1011310,"rsi_14":44.86,"sma_20":5429.25,"sma_60":5613.42,"sma_120":5638.67},{"date":"2025-11-06","open":5350,"high":5395,"low":5211,"close":5300,"volume":412849,"rsi_14":53.05,"sma_20":5416.0,"sma_60":5608.83,"sma_120":5640.25},{"date":"2025-11-07","open":5325,"high":5330,"low":5142,"close":5206,"volume":557004,"rsi_14":44.19,"sma_20":5399.75,"sma_60":5599.33,"sma_120":5640.79},{"date":"2025-11-10","open":5256,"high":5425,"low":5256,"close":5415,"volume":847062,"rsi_14":53.62,"sma_20":5396.5,"sma_60":5597.08,"sma_120":5642.96},{"date":"2025-11-11","open":5434,"high":5509,"low":5395,"close":5410,"volume":710794,"rsi_14":51.01,"sma_20":5398.75,"sma_60":5594.58,"sma_120":5645.12},{"date":"2025-11-12","open":5504,"high":5623,"low":5439,"close":5623,"volume":987227,"rsi_14":63.44,"sma_20":5410.75,"sma_60":5593.25,"sma_120":5647.79},{"date":"2025-11-13","open":5628,"high":5658,"low":5583,"close":5608,"volume":528744,"rsi_14":64.0,"sma_20":5422.5,"sma_60":5594.67,"sma_120":5651.62},{"date":"2025-11-14","open":5489,"high":5603,"low":5479,"close":5509,"volume":706647,"rsi_14":55.11,"sma_20":5435.5,"sma_60":5594.08,"sma_120":5654.46},{"date":"2025-11-17","open":5583,"high":5583,"low":5390,"close":5444,"volume":700836,"rsi_14":50.0,"sma_20":5442.5,"sma_60":5593.08,"sma_120":5656.5},{"date":"2025-11-18","open":5420,"high":5420,"low":5236,"close":5300,"volume":737076,"rsi_14":45.78,"sma_20":5440.5,"sma_60":5587.08,"sma_120":5657.38},{"date":"2025-11-19","open":5221,"high":5246,"low":4993,"close":5072,"volume":1188477,"rsi_14":40.14,"sma_20":5424.5,"sma_60":5578.33,"sma_120":5657.21},{"date":"2025-11-20","open":5077,"high":5097,"low":4978,"close":5057,"volume":783412,"rsi_14":38.87,"sma_20":5411.25,"sma_60":5569.42,"sma_120":5656.21},{"date":"2025-11-21","open":4938,"high":5052,"low":4859,"close":5037,"volume":409411,"rsi_14":33.46,"sma_20":5398.25,"sma_60":5561.0,"sma_120":5654.71},{"date":"2025-11-24","open":5092,"high":5221,"low":5077,"close":5122,"volume":916626,"rsi_14":37.72,"sma_20":5384.5,"sma_60":5552.92,"sma_120":5653.71},{"date":"2025-11-25","open":5157,"high":5166,"low":5067,"close":5127,"volume":573222,"rsi_14":43.67,"sma_20":5368.5,"sma_60":5543.5,"sma_120":5652.96},{"date":"2025-11-26","open":5176,"high":5355,"low":5161,"close":5236,"volume":584239,"rsi_14":47.53,"sma_20":5360.0,"sma_60":5535.75,"sma_120":5653.75},{"date":"2025-11-27","open":5261,"high":5261,"low":5176,"close":5221,"volume":184382,"rsi_14":50.61,"sma_20":5353.5,"sma_60":5528.08,"sma_120":5652.58},{"date":"2025-11-28","open":5231,"high":5251,"low":5181,"close":5206,"volume":98721,"rsi_14":39.9,"sma_20":5345.25,"sma_60":5522.08,"sma_120":5651.08},{"date":"2025-12-01","open":5201,"high":5276,"low":5157,"close":5216,"volume":275301,"rsi_14":40.67,"sma_20":5332.25,"sma_60":5517.92,"sma_120":5649.12},{"date":"2025-12-02","open":5236,"high":5266,"low":5196,"close":5241,"volume":140174,"rsi_14":27.49,"sma_20":5321.0,"sma_60":5514.58,"sma_120":5647.17},{"date":"2025-12-03","open":5241,"high":5305,"low":5181,"close":5286,"volume":203036,"rsi_14":31.64,"sma_20":5321.25,"sma_60":5511.33,"sma_120":5644.08},{"date":"2025-12-04","open":5276,"high":5276,"low":5166,"close":5206,"volume":216353,"rsi_14":32.37,"sma_20":5316.5,"sma_60":5506.08,"sma_120":5640.08},{"date":"2025-12-05","open":5201,"high":5201,"low":5132,"close":5176,"volume":209857,"rsi_14":33.73,"sma_20":5315.0,"sma_60":5499.67,"sma_120":5635.46},{"date":"2025-12-08","open":5176,"high":5176,"low":5018,"close":5057,"volume":471612,"rsi_14":34.78,"sma_20":5297.0,"sma_60":5489.58,"sma_120":5630.5},{"date":"2025-12-09","open":5047,"high":5047,"low":4988,"close":5047,"volume":223162,"rsi_14":47.86,"sma_20":5278.75,"sma_60":5479.92,"sma_120":5626.12},{"date":"2025-12-10","open":5062,"high":5062,"low":4988,"close":5013,"volume":153917,"rsi_14":46.28,"sma_20":5248.0,"sma_60":5469.25,"sma_120":5621.54},{"date":"2025-12-11","open":5037,"high":5047,"low":4943,"close":4968,"volume":276626,"rsi_14":44.44,"sma_20":5215.75,"sma_60":5458.42,"sma_120":5614.12},{"date":"2025-12-12","open":4973,"high":5027,"low":4973,"close":5027,"volume":164075,"rsi_14":42.15,"sma_20":5191.5,"sma_60":5446.08,"sma_120":5607.46},{"date":"2025-12-15","open":4973,"high":5013,"low":4953,"close":4993,"volume":134185,"rsi_14":39.37,"sma_20":5168.75,"sma_60":5432.5,"sma_120":5600.38},{"date":"2025-12-16","open":4988,"high":4988,"low":4918,"close":4958,"volume":174911,"rsi_14":25.0,"sma_20":5151.5,"sma_60":5418.5,"sma_120":5592.71},{"date":"2025-12-17","open":4993,"high":4993,"low":4928,"close":4988,"volume":170211,"rsi_14":29.57,"sma_20":5147.25,"sma_60":5401.0,"sma_120":5584.04},{"date":"2025-12-18","open":4968,"high":4968,"low":4869,"close":4923,"volume":174246,"rsi_14":27.2,"sma_20":5140.5,"sma_60":5382.58,"sma_120":5575.62},{"date":"2025-12-19","open":4973,"high":4973,"low":4908,"close":4953,"volume":143350,"rsi_14":29.46,"sma_20":5136.25,"sma_60":5365.25,"sma_120":5568.25},{"date":"2025-12-22","open":4983,"high":4998,"low":4963,"close":4988,"volume":166301,"rsi_14":30.53,"sma_20":5129.5,"sma_60":5349.33,"sma_120":5561.75},{"date":"2025-12-23","open":4993,"high":5057,"low":4973,"close":4978,"volume":159706,"rsi_14":25.0,"sma_20":5122.0,"sma_60":5334.75,"sma_120":5552.96},{"date":"2025-12-24","open":5023,"high":5067,"low":4993,"close":5067,"volume":297069,"rsi_14":38.89,"sma_20":5113.5,"sma_60":5322.83,"sma_120":5545.17},{"date":"2025-12-26","open":5067,"high":5102,"low":4963,"close":4978,"volume":290081,"rsi_14":35.51,"sma_20":5101.25,"sma_60":5309.75,"sma_120":5537.33},{"date":"2025-12-29","open":4923,"high":4953,"low":4908,"close":4953,"volume":165986,"rsi_14":41.18,"sma_20":5088.5,"sma_60":5298.33,"sma_120":5528.75},{"date":"2025-12-30","open":4938,"high":4975,"low":4908,"close":4953,"volume":79163,"rsi_14":41.88,"sma_20":5075.25,"sma_60":5286.08,"sma_120":5520.42},{"date":"2026-01-02","open":5018,"high":5186,"low":5018,"close":5161,"volume":922612,"rsi_14":59.87,"sma_20":5071.25,"sma_60":5279.0,"sma_120":5514.12},{"date":"2026-01-05","open":5211,"high":5241,"low":5052,"close":5102,"volume":467650,"rsi_14":58.71,"sma_20":5062.0,"sma_60":5270.83,"sma_120":5507.0},{"date":"2026-01-06","open":5107,"high":5176,"low":5102,"close":5147,"volume":338142,"rsi_14":57.89,"sma_20":5059.0,"sma_60":5263.83,"sma_120":5500.17},{"date":"2026-01-07","open":5122,"high":5142,"low":4953,"close":5008,"volume":630144,"rsi_14":50.87,"sma_20":5050.5,"sma_60":5255.08,"sma_120":5492.21},{"date":"2026-01-08","open":4998,"high":5112,"low":4938,"close":5092,"volume":475468,"rsi_14":57.38,"sma_20":5052.25,"sma_60":5248.58,"sma_120":5484.96},{"date":"2026-01-09","open":5107,"high":5107,"low":5008,"close":5052,"volume":227525,"rsi_14":53.51,"sma_20":5052.5,"sma_60":5243.33,"sma_120":5477.54},{"date":"2026-01-12","open":5107,"high":5161,"low":5042,"close":5117,"volume":283591,"rsi_14":60.54,"sma_20":5057.75,"sma_60":5238.83,"sma_120":5470.71},{"date":"2026-01-13","open":5161,"high":5315,"low":5161,"close":5310,"volume":872524,"rsi_14":66.51,"sma_20":5075.0,"sma_60":5237.75,"sma_120":5465.42},{"date":"2026-01-14","open":5291,"high":5449,"low":5291,"close":5340,"volume":752891,"rsi_14":66.36,"sma_20":5090.75,"sma_60":5239.25,"sma_120":5461.04},{"date":"2026-01-15","open":5400,"high":5400,"low":5211,"close":5291,"volume":390716,"rsi_14":64.0,"sma_20":5105.75,"sma_60":5239.0,"sma_120":5455.88},{"date":"2026-01-16","open":5291,"high":5295,"low":5171,"close":5211,"volume":431792,"rsi_14":56.5,"sma_20":5118.5,"sma_60":5236.83,"sma_120":5449.54},{"date":"2026-01-19","open":5171,"high":5211,"low":5142,"close":5206,"volume":437400,"rsi_14":61.17,"sma_20":5129.5,"sma_60":5233.75,"sma_120":5443.62},{"date":"2026-01-20","open":5196,"high":5286,"low":5191,"close":5241,"volume":343036,"rsi_14":63.94,"sma_20":5145.5,"sma_60":5232.42,"sma_120":5439.25},{"date":"2026-01-21","open":5147,"high":5161,"low":5027,"close":5067,"volume":451253,"rsi_14":54.73,"sma_20":5151.25,"sma_60":5228.58,"sma_120":5434.71},{"date":"2026-01-22","open":5097,"high":5241,"low":5082,"close":5211,"volume":550095,"rsi_14":52.17,"sma_20":5162.5,"sma_60":5225.5,"sma_120":5430.83},{"date":"2026-01-23","open":5256,"high":5286,"low":5176,"close":5276,"volume":370494,"rsi_14":57.58,"sma_20":5177.5,"sma_60":5222.67,"sma_120":5427.83},{"date":"2026-01-26","open":5300,"high":5544,"low":5300,"close":5504,"volume":1221272,"rsi_14":63.43,"sma_20":5199.5,"sma_60":5224.33,"sma_120":5426.29},{"date":"2026-01-27","open":5514,"high":5727,"low":5499,"close":5633,"volume":1124334,"rsi_14":73.68,"sma_20":5232.5,"sma_60":5229.08,"sma_120":5426.54},{"date":"2026-01-28","open":5688,"high":5688,"low":5603,"close":5658,"volume":620821,"rsi_14":72.44,"sma_20":5268.0,"sma_60":5233.92,"sma_120":5426.88},{"date":"2026-01-29","open":5658,"high":5752,"low":5400,"close":5707,"volume":850867,"rsi_14":75.78,"sma_20":5306.0,"sma_60":5237.83,"sma_120":5428.96},{"date":"2026-01-30","open":5737,"high":5817,"low":5653,"close":5653,"volume":638082,"rsi_14":71.26,"sma_20":5330.75,"sma_60":5241.0,"sma_120":5429.67},{"date":"2026-02-02","open":5554,"high":5593,"low":5365,"close":5395,"volume":895939,"rsi_14":53.18,"sma_20":5345.5,"sma_60":5242.92,"sma_120":5428.17},{"date":"2026-02-03","open":5519,"high":5524,"low":5226,"close":5360,"volume":779771,"rsi_14":50.75,"sma_20":5356.25,"sma_60":5243.92,"sma_120":5426.38},{"date":"2026-02-04","open":5345,"high":5410,"low":5322,"close":5355,"volume":344290,"rsi_14":52.51,"sma_20":5373.75,"sma_60":5246.42,"sma_120":5422.88},{"date":"2026-02-05","open":5325,"high":5355,"low":5251,"close":5251,"volume":402883,"rsi_14":51.52,"sma_20":5381.75,"sma_60":5243.67,"sma_120":5420.38},{"date":"2026-02-06","open":5281,"high":5425,"low":5211,"close":5385,"volume":796255,"rsi_14":56.21,"sma_20":5398.5,"sma_60":5243.25,"sma_120":5418.92},{"date":"2026-02-09","open":5459,"high":5459,"low":5291,"close":5335,"volume":462021,"rsi_14":53.24,"sma_20":5409.5,"sma_60":5238.42,"sma_120":5415.83},{"date":"2026-02-10","open":5405,"high":5469,"low":5370,"close":5429,"volume":654667,"rsi_14":63.18,"sma_20":5415.5,"sma_60":5235.42,"sma_120":5415.04},{"date":"2026-02-11","open":5504,"high":5633,"low":5499,"close":5563,"volume":980884,"rsi_14":62.91,"sma_20":5426.75,"sma_60":5236.33,"sma_120":5415.21},{"date":"2026-02-12","open":5563,"high":5573,"low":5509,"close":5534,"volume":320402,"rsi_14":59.7,"sma_20":5439.0,"sma_60":5237.83,"sma_120":5415.46},{"date":"2026-02-13","open":5504,"high":5613,"low":5464,"close":5464,"volume":430854,"rsi_14":48.31,"sma_20":5451.75,"sma_60":5240.58,"sma_120":5413.83},{"date":"2026-02-19","open":5534,"high":5707,"low":5529,"close":5707,"volume":1162649,"rsi_14":52.9,"sma_20":5477.0,"sma_60":5251.25,"sma_120":5414.79},{"date":"2026-02-20","open":5683,"high":5757,"low":5638,"close":5693,"volume":406756,"rsi_14":51.36,"sma_20":5499.75,"sma_60":5261.92,"sma_120":5415.67},{"date":"2026-02-23","open":5688,"high":5717,"low":5618,"close":5618,"volume":413936,"rsi_14":46.56,"sma_20":5527.5,"sma_60":5271.67,"sma_120":5416.33},{"date":"2026-02-24","open":5628,"high":5668,"low":5603,"close":5633,"volume":224093,"rsi_14":49.21,"sma_20":5548.75,"sma_60":5280.25,"sma_120":5416.58},{"date":"2026-02-25","open":5658,"high":5727,"low":5598,"close":5707,"volume":385376,"rsi_14":64.52,"sma_20":5570.5,"sma_60":5290.0,"sma_120":5416.75},{"date":"2026-02-26","open":5737,"high":5817,"low":5568,"close":5588,"volume":490877,"rsi_14":59.83,"sma_20":5574.75,"sma_60":5295.92,"sma_120":5415.83},{"date":"2026-02-27","open":5568,"high":5593,"low":5429,"close":5519,"volume":434544,"rsi_14":56.68,"sma_20":5569.0,"sma_60":5300.92,"sma_120":5414.5},{"date":"2026-03-03","open":5484,"high":5608,"low":5385,"close":5390,"volume":620127,"rsi_14":55.56,"sma_20":5555.5,"sma_60":5304.0,"sma_120":5413.04},{"date":"2026-03-04","open":5340,"high":5350,"low":4824,"close":4854,"volume":752532,"rsi_14":33.93,"sma_20":5512.5,"sma_60":5297.92,"sma_120":5407.92},{"date":"2026-03-05","open":5112,"high":5142,"low":4844,"close":5062,"volume":622196,"rsi_14":42.47,"sma_20":5482.75,"sma_60":5294.92,"sma_120":5404.75},{"date":"2026-03-06","open":5047,"high":5459,"low":5042,"close":5360,"volume":567070,"rsi_14":48.28,"sma_20":5481.0,"sma_60":5296.17,"sma_120":5403.75},{"date":"2026-03-09","open":5117,"high":5425,"low":4993,"close":5405,"volume":561141,"rsi_14":45.88,"sma_20":5483.25,"sma_60":5299.5,"sma_120":5402.79},{"date":"2026-03-10","open":5484,"high":5633,"low":5420,"close":5494,"volume":481658,"rsi_14":49.0,"sma_20":5490.25,"sma_60":5304.83,"sma_120":5402.25},{"date":"2026-03-11","open":5559,"high":5583,"low":5276,"close":5295,"volume":345921,"rsi_14":46.01,"sma_20":5492.5,"sma_60":5308.83,"sma_120":5399.21},{"date":"2026-03-12","open":5315,"high":5355,"low":5266,"close":5310,"volume":191561,"rsi_14":39.47,"sma_20":5488.75,"sma_60":5313.25,"sma_120":5396.58},{"date":"2026-03-13","open":5271,"high":5688,"low":5241,"close":5618,"volume":1160118,"rsi_14":48.29,"sma_20":5503.0,"sma_60":5323.42,"sma_120":5396.33},{"date":"2026-03-16","open":5727,"high":5727,"low":5524,"close":5549,"volume":421088,"rsi_14":48.4,"sma_20":5509.0,"sma_60":5333.17,"sma_120":5395.79},{"date":"2026-03-17","open":5559,"high":5559,"low":5439,"close":5534,"volume":423404,"rsi_14":47.72,"sma_20":5507.5,"sma_60":5341.67,"sma_120":5393.88},{"date":"2026-03-18","open":5568,"high":5578,"low":5479,"close":5529,"volume":306346,"rsi_14":45.75,"sma_20":5507.25,"sma_60":5350.67,"sma_120":5391.58},{"date":"2026-03-19","open":5295,"high":5305,"low":5191,"close":5216,"volume":678156,"rsi_14":41.9,"sma_20":5494.75,"sma_60":5355.0,"sma_120":5386.75},{"date":"2026-03-20","open":5221,"high":5360,"low":5221,"close":5266,"volume":918555,"rsi_14":44.44,"sma_20":5472.5,"sma_60":5359.67,"sma_120":5380.33},{"date":"2026-03-23","open":5206,"high":5226,"low":5067,"close":5097,"volume":483426,"rsi_14":43.68,"sma_20":5442.5,"sma_60":5362.58,"sma_120":5372.58},{"date":"2026-03-24","open":5191,"high":5206,"low":5067,"close":5171,"volume":149620,"rsi_14":58.56,"sma_20":5420.0,"sma_60":5366.25,"sma_120":5365.75},{"date":"2026-03-25","open":5300,"high":5454,"low":5300,"close":5355,"volume":640475,"rsi_14":57.99,"sma_20":5406.0,"sma_60":5372.42,"sma_120":5360.88},{"date":"2026-03-26","open":5449,"high":5489,"low":5330,"close":5340,"volume":397435,"rsi_14":49.36,"sma_20":5387.5,"sma_60":5378.5,"sma_120":5356.62},{"date":"2026-03-27","open":5291,"high":5573,"low":5286,"close":5573,"volume":697222,"rsi_14":54.86,"sma_20":5386.75,"sma_60":5387.0,"sma_120":5354.92},{"date":"2026-03-30","open":5514,"high":5598,"low":5449,"close":5509,"volume":342967,"rsi_14":50.43,"sma_20":5386.25,"sma_60":5395.92,"sma_120":5352.83},{"date":"2026-03-31","open":5484,"high":5668,"low":5454,"close":5563,"volume":657924,"rsi_14":58.54,"sma_20":5395.0,"sma_60":5406.17,"sma_120":5352.25},{"date":"2026-04-01","open":5603,"high":5762,"low":5563,"close":5707,"volume":529701,"rsi_14":61.7,"sma_20":5438.0,"sma_60":5418.83,"sma_120":5352.46},{"date":"2026-04-02","open":5702,"high":5747,"low":5360,"close":5415,"volume":294183,"rsi_14":43.95,"sma_20":5455.75,"sma_60":5423.08,"sma_120":5351.04},{"date":"2026-04-03","open":5439,"high":5464,"low":5365,"close":5370,"volume":149279,"rsi_14":44.61,"sma_20":5456.25,"sma_60":5427.58,"sma_120":5349.21},{"date":"2026-04-06","open":5400,"high":5410,"low":5266,"close":5281,"volume":110159,"rsi_14":42.69,"sma_20":5450.0,"sma_60":5429.83,"sma_120":5346.83},{"date":"2026-04-07","open":5281,"high":5295,"low":5152,"close":5201,"volume":148331,"rsi_14":40.93,"sma_20":5435.25,"sma_60":5433.08,"sma_120":5344.08},{"date":"2026-04-08","open":5350,"high":5380,"low":5256,"close":5305,"volume":190400,"rsi_14":52.8,"sma_20":5435.75,"sma_60":5436.67,"sma_120":5342.62},{"date":"2026-04-09","open":5276,"high":5370,"low":5276,"close":5370,"volume":282550,"rsi_14":53.23,"sma_20":5438.75,"sma_60":5442.0,"sma_120":5342.67},{"date":"2026-04-10","open":5350,"high":5474,"low":5350,"close":5459,"volume":243689,"rsi_14":61.81,"sma_20":5430.75,"sma_60":5447.75,"sma_120":5343.29},{"date":"2026-04-13","open":5405,"high":5559,"low":5375,"close":5469,"volume":230265,"rsi_14":60.14,"sma_20":5426.75,"sma_60":5450.42,"sma_120":5344.08},{"date":"2026-04-14","open":5499,"high":5623,"low":5499,"close":5554,"volume":311028,"rsi_14":57.25,"sma_20":5427.75,"sma_60":5454.0,"sma_120":5346.62},{"date":"2026-04-15","open":5593,"high":5633,"low":5544,"close":5578,"volume":149413,"rsi_14":58.63,"sma_20":5430.25,"sma_60":5458.83,"sma_120":5348.92},{"date":"2026-04-16","open":5658,"high":5936,"low":5658,"close":5802,"volume":723830,"rsi_14":58.33,"sma_20":5459.75,"sma_60":5468.75,"sma_120":5352.79},{"date":"2026-04-17","open":5827,"high":5876,"low":5767,"close":5777,"volume":337625,"rsi_14":60.07,"sma_20":5485.5,"sma_60":5478.33,"sma_120":5356.04},{"date":"2026-04-20","open":5951,"high":5965,"low":5846,"close":5856,"volume":256047,"rsi_14":60.81,"sma_20":5523.75,"sma_60":5488.67,"sma_120":5360.54},{"date":"2026-04-21","open":5896,"high":5896,"low":5678,"close":5737,"volume":362673,"rsi_14":51.12,"sma_20":5552.25,"sma_60":5499.92,"sma_120":5364.25},{"date":"2026-04-22","open":5722,"high":5936,"low":5717,"close":5906,"volume":526553,"rsi_14":70.37,"sma_20":5580.0,"sma_60":5511.58,"sma_120":5368.54},{"date":"2026-04-23","open":5995,"high":6010,"low":5762,"close":5861,"volume":338916,"rsi_14":70.37,"sma_20":5606.25,"sma_60":5521.42,"sma_120":5372.04},{"date":"2026-04-24","open":5861,"high":6020,"low":5846,"close":5956,"volume":445799,"rsi_14":77.87,"sma_20":5625.5,"sma_60":5529.0,"sma_120":5376.67},{"date":"2026-04-27","open":5961,"high":5985,"low":5886,"close":5906,"volume":290980,"rsi_14":79.83,"sma_20":5645.5,"sma_60":5533.58,"sma_120":5381.33},{"date":"2026-04-28","open":5931,"high":6065,"low":5931,"close":6030,"volume":304358,"rsi_14":80.17,"sma_20":5669.0,"sma_60":5539.83,"sma_120":5386.88},{"date":"2026-04-29","open":6100,"high":6210,"low":6050,"close":6070,"volume":463424,"rsi_14":78.7,"sma_20":5685.0,"sma_60":5545.17,"sma_120":5391.5},{"date":"2026-04-30","open":6070,"high":6110,"low":5840,"close":5855,"volume":442491,"rsi_14":63.92,"sma_20":5705.0,"sma_60":5547.83,"sma_120":5394.42},{"date":"2026-05-04","open":6030,"high":6165,"low":5955,"close":5975,"volume":414910,"rsi_14":66.79,"sma_20":5733.25,"sma_60":5556.83,"sma_120":5399.88},{"date":"2026-05-06","open":5955,"high":5975,"low":5855,"close":5880,"volume":406395,"rsi_14":60.22,"sma_20":5761.25,"sma_60":5564.83,"sma_120":5404.38},{"date":"2026-05-07","open":5890,"high":5890,"low":5615,"close":5660,"volume":504972,"rsi_14":51.26,"sma_20":5782.25,"sma_60":5569.25,"sma_120":5407.83},{"date":"2026-05-08","open":5695,"high":5780,"low":5510,"close":5595,"volume":447106,"rsi_14":41.26,"sma_20":5794.75,"sma_60":5574.33,"sma_120":5409.0},{"date":"2026-05-11","open":5575,"high":5655,"low":5545,"close":5610,"volume":278882,"rsi_14":42.61,"sma_20":5804.75,"sma_60":5577.42,"sma_120":5410.33},{"date":"2026-05-12","open":5645,"high":5645,"low":5395,"close":5480,"volume":307096,"rsi_14":35.71,"sma_20":5803.75,"sma_60":5579.17,"sma_120":5408.79},{"date":"2026-05-13","open":5700,"high":5820,"low":5330,"close":5600,"volume":963982,"rsi_14":43.88,"sma_20":5808.25,"sma_60":5581.33,"sma_120":5408.38},{"date":"2026-05-14","open":5630,"high":5895,"low":5630,"close":5800,"volume":537806,"rsi_14":45.0,"sma_20":5818.5,"sma_60":5584.58,"sma_120":5410.46},{"date":"2026-05-15","open":5830,"high":5840,"low":5590,"close":5610,"volume":483644,"rsi_14":41.03,"sma_20":5818.0,"sma_60":5585.17,"sma_120":5411.5},{"date":"2026-05-18","open":5620,"high":5640,"low":5455,"close":5515,"volume":621618,"rsi_14":35.26,"sma_20":5801.5,"sma_60":5585.33,"sma_120":5412.96},{"date":"2026-05-19","open":5525,"high":5705,"low":5480,"close":5575,"volume":358145,"rsi_14":38.67,"sma_20":5789.25,"sma_60":5582.42,"sma_120":5416.83},{"date":"2026-05-20","open":5560,"high":5580,"low":5355,"close":5450,"volume":561399,"rsi_14":31.12,"sma_20":5766.75,"sma_60":5577.67,"sma_120":5419.79},{"date":"2026-05-21","open":5465,"high":5570,"low":5375,"close":5385,"volume":567452,"rsi_14":30.03,"sma_20":5747.0,"sma_60":5573.08,"sma_120":5422.38},{"date":"2026-05-22","open":5415,"high":5660,"low":5415,"close":5640,"volume":485746,"rsi_14":43.87,"sma_20":5731.5,"sma_60":5572.5,"sma_120":5426.38},{"date":"2026-05-26","open":5700,"high":5720,"low":5460,"close":5495,"volume":583236,"rsi_14":36.52,"sma_20":5711.0,"sma_60":5568.25,"sma_120":5429.12},{"date":"2026-05-27","open":5440,"high":5555,"low":5390,"close":5460,"volume":654947,"rsi_14":37.79,"sma_20":5684.0,"sma_60":5565.42,"sma_120":5430.67},{"date":"2026-05-28","open":5450,"high":5655,"low":5345,"close":5525,"volume":388590,"rsi_14":45.69,"sma_20":5662.75,"sma_60":5564.83,"sma_120":5432.88},{"date":"2026-05-29","open":5560,"high":5625,"low":5495,"close":5580,"volume":252880,"rsi_14":49.52,"sma_20":5638.0,"sma_60":5567.33,"sma_120":5435.67},{"date":"2026-06-01","open":5675,"high":5740,"low":5580,"close":5605,"volume":445331,"rsi_14":49.84,"sma_20":5614.75,"sma_60":5579.25,"sma_120":5438.58},{"date":"2026-06-02","open":5575,"high":5975,"low":5450,"close":5975,"volume":1012794,"rsi_14":63.71,"sma_20":5620.75,"sma_60":5593.83,"sma_120":5444.38},{"date":"2026-06-04","open":5845,"high":5845,"low":5560,"close":5620,"volume":508177,"rsi_14":50.49,"sma_20":5603.0,"sma_60":5597.5,"sma_120":5446.83},{"date":"2026-06-05","open":5550,"high":5595,"low":5360,"close":5530,"volume":262869,"rsi_14":43.01,"sma_20":5585.5,"sma_60":5598.92,"sma_120":5449.21},{"date":"2026-06-08","open":5305,"high":5465,"low":5200,"close":5205,"volume":210598,"rsi_14":40.19,"sma_20":5562.75,"sma_60":5593.42,"sma_120":5449.12},{"date":"2026-06-09","open":5265,"high":5485,"low":5160,"close":5270,"volume":382277,"rsi_14":43.98,"sma_20":5546.5,"sma_60":5592.33,"sma_120":5450.58},{"date":"2026-06-10","open":5200,"high":5245,"low":4980,"close":5090,"volume":243764,"rsi_14":38.75,"sma_20":5520.5,"sma_60":5588.0,"sma_120":5450.62},{"date":"2026-06-11","open":4975,"high":5210,"low":4920,"close":5210,"volume":171923,"rsi_14":44.42,"sma_20":5507.0,"sma_60":5580.5,"sma_120":5451.96},{"date":"2026-06-12","open":5300,"high":5355,"low":5185,"close":5255,"volume":155759,"rsi_14":46.95,"sma_20":5489.75,"sma_60":5574.92,"sma_120":5454.04},{"date":"2026-06-15","open":5360,"high":5360,"low":5175,"close":5190,"volume":198358,"rsi_14":38.4,"sma_20":5459.25,"sma_60":5568.5,"sma_120":5455.08},{"date":"2026-06-16","open":5280,"high":5300,"low":5175,"close":5210,"volume":214738,"rsi_14":42.15,"sma_20":5439.25,"sma_60":5562.5,"sma_120":5456.58},{"date":"2026-06-17","open":5215,"high":5370,"low":5130,"close":5300,"volume":198480,"rsi_14":45.72,"sma_20":5428.5,"sma_60":5563.25,"sma_120":5459.12},{"date":"2026-06-18","open":5295,"high":5295,"low":5135,"close":5170,"volume":121619,"rsi_14":40.83,"sma_20":5408.25,"sma_60":5561.0,"sma_120":5460.33},{"date":"2026-06-19","open":5180,"high":5355,"low":5120,"close":5295,"volume":234375,"rsi_14":42.89,"sma_20":5400.5,"sma_60":5563.67,"sma_120":5463.12},{"date":"2026-06-22","open":5305,"high":5310,"low":5000,"close":5040,"volume":222892,"rsi_14":37.36,"sma_20":5383.25,"sma_60":5560.83,"sma_120":5463.54},{"date":"2026-06-23","open":5030,"high":5080,"low":4800,"close":4820,"volume":315320,"rsi_14":22.3,"sma_20":5342.25,"sma_60":5551.25,"sma_120":5461.83},{"date":"2026-06-24","open":4845,"high":4845,"low":4700,"close":4815,"volume":183785,"rsi_14":26.8,"sma_20":5308.25,"sma_60":5541.83,"sma_120":5460.17},{"date":"2026-06-25","open":4815,"high":4815,"low":4600,"close":4625,"volume":253355,"rsi_14":25.34,"sma_20":5266.5,"sma_60":5525.33,"sma_120":5456.17},{"date":"2026-06-26","open":4625,"high":4800,"low":4415,"close":4565,"volume":143688,"rsi_14":29.62,"sma_20":5218.5,"sma_60":5508.92,"sma_120":5452.42},{"date":"2026-06-29","open":4530,"high":4950,"low":4530,"close":4905,"volume":469468,"rsi_14":40.11,"sma_20":5184.75,"sma_60":5497.25,"sma_120":5451.71},{"date":"2026-06-30","open":4915,"high":5110,"low":4915,"close":4995,"volume":209345,"rsi_14":47.29,"sma_20":5154.25,"sma_60":5484.67,"sma_120":5451.75},{"date":"2026-07-01","open":5100,"high":5190,"low":5020,"close":5115,"volume":93917,"rsi_14":47.29,"sma_20":5111.25,"sma_60":5479.0,"sma_120":5451.04},{"date":"2026-07-02","open":5115,"high":5300,"low":5015,"close":5180,"volume":248018,"rsi_14":47.89,"sma_20":5089.25,"sma_60":5475.17,"sma_120":5451.38},{"date":"2026-07-03","open":5175,"high":5175,"low":4965,"close":5070,"volume":224182,"rsi_14":46.7,"sma_20":5066.25,"sma_60":5471.0,"sma_120":5450.42},{"date":"2026-07-06","open":5095,"high":5095,"low":4940,"close":4980,"volume":72261,"rsi_14":43.92,"sma_20":5055.0,"sma_60":5466.67,"sma_120":5449.88},{"date":"2026-07-07","open":5015,"high":5140,"low":4980,"close":5115,"volume":164417,"rsi_14":45.22,"sma_20":5047.25,"sma_60":5462.83,"sma_120":5449.75},{"date":"2026-07-08","open":5140,"high":5205,"low":4995,"close":5150,"volume":220597,"rsi_14":49.46,"sma_20":5050.25,"sma_60":5458.5,"sma_120":5450.25},{"date":"2026-07-09","open":5095,"high":5095,"low":4905,"close":4990,"volume":105569,"rsi_14":41.87,"sma_20":5039.25,"sma_60":5450.0,"sma_120":5448.88},{"date":"2026-07-10","open":5060,"high":5130,"low":4995,"close":5010,"volume":76897,"rsi_14":49.09,"sma_20":5027.0,"sma_60":5441.67,"sma_120":5446.04},{"date":"2026-07-13","open":5015,"high":5035,"low":4850,"close":4940,"volume":125154,"rsi_14":54.03,"sma_20":5014.5,"sma_60":5430.75,"sma_120":5442.38},{"date":"2026-07-14","open":4920,"high":4940,"low":4730,"close":4740,"volume":225239,"rsi_14":47.77,"sma_20":4991.0,"sma_60":5416.08,"sma_120":5437.46},{"date":"2026-07-15","open":4765,"high":4860,"low":4675,"close":4675,"volume":155151,"rsi_14":51.6,"sma_20":4959.75,"sma_60":5396.58,"sma_120":5432.67},{"date":"2026-07-16","open":4695,"high":4760,"low":4640,"close":4720,"volume":91288,"rsi_14":55.02,"sma_20":4937.25,"sma_60":5378.25,"sma_120":5428.29},{"date":"2026-07-20","open":4720,"high":4730,"low":4485,"close":4530,"volume":57254,"rsi_14":36.56,"sma_20":4899.0,"sma_60":5355.42,"sma_120":5422.04},{"date":"2026-07-21","open":4495,"high":4620,"low":4415,"close":4595,"volume":125484,"rsi_14":35.4,"sma_20":4876.75,"sma_60":5335.67,"sma_120":5417.79},{"date":"2026-07-22","open":4640,"high":4745,"low":4580,"close":4580,"volume":141769,"rsi_14":28.85,"sma_20":4864.75,"sma_60":5312.83,"sma_120":5412.21},{"date":"2026-07-23","open":4605,"high":4775,"low":4595,"close":4755,"volume":111425,"rsi_14":34.55,"sma_20":4861.75,"sma_60":5293.67,"sma_120":5407.54},{"date":"2026-07-24","open":4665,"high":4835,"low":4640,"close":4775,"volume":124585,"rsi_14":38.52,"sma_20":4869.25,"sma_60":5273.25,"sma_120":5401.12},{"date":"2026-07-27","open":4795,"high":4915,"low":4795,"close":4890,"volume":61827,"rsi_14":46.56,"sma_20":4885.5,"sma_60":5255.58,"sma_120":5394.58},{"date":"2026-07-28","open":4795,"high":4880,"low":4700,"close":4750,"volume":73192,"rsi_14":36.12,"sma_20":4877.75,"sma_60":5233.5,"sma_120":5386.67},{"date":"2026-07-29","open":4800,"high":4905,"low":4585,"close":4670,"volume":219441,"rsi_14":32.35,"sma_20":4861.5,"sma_60":5210.17,"sma_120":5377.67},{"date":"2026-07-30","open":4620,"high":4985,"low":4620,"close":4870,"volume":114106,"rsi_14":45.71,"sma_20":4849.25,"sma_60":5193.75,"sma_120":5370.79},{"date":"2026-07-31","open":4920,"high":5000,"low":4760,"close":4900,"volume":99710,"rsi_14":46.1,"sma_20":4835.25,"sma_60":5175.83,"sma_120":5366.33},{"date":"2026-08-03","open":4775,"high":4900,"low":4775,"close":4810,"volume":39017,"rsi_14":45.45,"sma_20":4822.25,"sma_60":5158.0,"sma_120":5361.42},{"date":"2026-08-04","open":4820,"high":4970,"low":4820,"close":4970,"volume":59193,"rsi_14":58.27,"sma_20":4821.75,"sma_60":5146.5,"sma_120":5357.88},{"date":"2026-08-05","open":5000,"high":5020,"low":4805,"close":4840,"volume":98176,"rsi_14":55.67,"sma_20":4808.0,"sma_60":5133.92,"sma_120":5354.12},{"date":"2026-08-06","open":4850,"high":4890,"low":4780,"close":4885,"volume":65100,"rsi_14":55.67,"sma_20":4794.75,"sma_60":5121.83,"sma_120":5349.62},{"date":"2026-08-07","open":4885,"high":5050,"low":4865,"close":5030,"volume":283762,"rsi_14":67.73,"sma_20":4796.75,"sma_60":5114.33,"sma_120":5346.75},{"date":"2026-08-10","open":5030,"high":5065,"low":4900,"close":5025,"volume":186644,"rsi_14":65.93,"sma_20":4797.5,"sma_60":5104.75,"sma_120":5343.04},{"date":"2026-08-11","open":5110,"high":5265,"low":5030,"close":5210,"volume":219343,"rsi_14":70.72,"sma_20":4811.0,"sma_60":5094.92,"sma_120":5339.75},{"date":"2026-08-12","open":5200,"high":5210,"low":4995,"close":5025,"volume":144729,"rsi_14":58.82,"sma_20":4825.25,"sma_60":5085.17,"sma_120":5335.17},{"date":"2026-08-13","open":5030,"high":5040,"low":4935,"close":4970,"volume":65703,"rsi_14":56.23,"sma_20":4840.0,"sma_60":5076.08,"sma_120":5330.71},{"date":"2026-08-14","open":4970,"high":5085,"low":4970,"close":5085,"volume":111078,"rsi_14":56.23,"sma_20":4858.25,"sma_60":5067.92,"sma_120":5325.17},{"date":"2026-08-18","open":5055,"high":5055,"low":4780,"close":4820,"volume":105627,"rsi_14":52.07,"sma_20":4872.75,"sma_60":5057.42,"sma_120":5317.54},{"date":"2026-08-19","open":4770,"high":4770,"low":4615,"close":4720,"volume":189230,"rsi_14":51.46,"sma_20":4879.0,"sma_60":5046.33,"sma_120":5309.71},{"date":"2026-08-20","open":4725,"high":4825,"low":4725,"close":4750,"volume":40704,"rsi_14":46.1,"sma_20":4887.5,"sma_60":5031.5,"sma_120":5302.0},{"date":"2026-08-21","open":4705,"high":4790,"low":4650,"close":4790,"volume":89477,"rsi_14":46.45,"sma_20":4889.25,"sma_60":5019.75,"sma_120":5294.0},{"date":"2026-08-24","open":4755,"high":4850,"low":4735,"close":4800,"volume":36423,"rsi_14":49.66,"sma_20":4890.5,"sma_60":5008.75,"sma_120":5287.08},{"date":"2026-08-25","open":4800,"high":4800,"low":4635,"close":4780,"volume":57128,"rsi_14":42.86,"sma_20":4885.0,"sma_60":4996.33,"sma_120":5280.58},{"date":"2026-08-26","open":4780,"high":4835,"low":4760,"close":4810,"volume":68615,"rsi_14":48.78,"sma_20":4888.0,"sma_60":4983.5,"sma_120":5275.42},{"date":"2026-08-27","open":4820,"high":4850,"low":4690,"close":4705,"volume":108144,"rsi_14":43.02,"sma_20":4889.75,"sma_60":4968.5,"sma_120":5273.88},{"date":"2026-08-28","open":4720,"high":4775,"low":4675,"close":4775,"volume":47762,"rsi_14":39.51,"sma_20":4885.0,"sma_60":4948.5,"sma_120":5271.17},{"date":"2026-08-31","open":4760,"high":4810,"low":4670,"close":4810,"volume":56795,"rsi_14":41.37,"sma_20":4880.5,"sma_60":4935.0,"sma_120":5266.25},{"date":"2026-09-01","open":4810,"high":4890,"low":4785,"close":4850,"volume":101656,"rsi_14":33.64,"sma_20":4882.5,"sma_60":4923.67,"sma_120":5261.29},{"date":"2026-09-02","open":4800,"high":4800,"low":4705,"close":4720,"volume":44650,"rsi_14":35.41,"sma_20":4870.0,"sma_60":4915.58,"sma_120":5254.5},{"date":"2026-09-03","open":4740,"high":4770,"low":4590,"close":4655,"volume":90340,"rsi_14":35.07,"sma_20":4860.75,"sma_60":4905.33,"sma_120":5248.83},{"date":"2026-09-04","open":4675,"high":4732,"low":4655,"close":4690,"volume":163731,"rsi_14":29.74,"sma_20":4851.0,"sma_60":4898.67,"sma_120":5243.33},{"date":"2026-09-07","open":4725,"high":4735,"low":4665,"close":4705,"volume":47679,"rsi_14":42.07,"sma_20":4834.75,"sma_60":4890.25,"sma_120":5235.38},{"date":"2026-09-08","open":4730,"high":4730,"low":4575,"close":4595,"volume":58309,"rsi_14":41.5,"sma_20":4813.25,"sma_60":4879.25,"sma_120":5227.08},{"date":"2026-09-09","open":4590,"high":4590,"low":4480,"close":4540,"volume":73099,"rsi_14":36.18,"sma_20":4779.75,"sma_60":4868.42,"sma_120":5218.46},{"date":"2026-09-10","open":4485,"high":4540,"low":4445,"close":4535,"volume":54959,"rsi_14":32.41,"sma_20":4755.25,"sma_60":4857.17,"sma_120":5209.83},{"date":"2026-09-11","open":4460,"high":4550,"low":4450,"close":4530,"volume":16871,"rsi_14":31.25,"sma_20":4733.25,"sma_60":4844.33,"sma_120":5203.79},{"date":"2026-09-14","open":4495,"high":4555,"low":4470,"close":4540,"volume":124329,"rsi_14":33.1,"sma_20":4706.0,"sma_60":4833.83,"sma_120":5197.42},{"date":"2026-09-15","open":4515,"high":4555,"low":4475,"close":4525,"volume":14483,"rsi_14":29.5,"sma_20":4691.25,"sma_60":4821.0,"sma_120":5192.33},{"date":"2026-09-16","open":4525,"high":4525,"low":4392,"close":4405,"volume":50094,"rsi_14":28.87,"sma_20":4675.5,"sma_60":4810.42,"sma_120":5185.62},{"date":"2026-09-17","open":4405,"high":4450,"low":4385,"close":4435,"volume":40747,"rsi_14":24.63,"sma_20":4659.75,"sma_60":4804.0,"sma_120":5177.62},{"date":"2026-09-18","open":4460,"high":4515,"low":4450,"close":4455,"volume":35421,"rsi_14":22.9,"sma_20":4643.0,"sma_60":4798.0,"sma_120":5169.92},{"date":"2026-09-21","open":4455,"high":4460,"low":4395,"close":4420,"volume":89871,"rsi_14":16.92,"sma_20":4624.0,"sma_60":4794.58,"sma_120":5159.96},{"date":"2026-09-22","open":4440,"high":4530,"low":4430,"close":4525,"volume":117179,"rsi_14":34.4,"sma_20":4611.25,"sma_60":4793.92,"sma_120":5151.42},{"date":"2026-09-23","open":4545,"high":4545,"low":4410,"close":4440,"volume":38137,"rsi_14":33.33,"sma_20":4592.75,"sma_60":4786.17,"sma_120":5141.71},{"date":"2026-09-28","open":4440,"high":4535,"low":4440,"close":4500,"volume":33984,"rsi_14":35.82,"sma_20":4582.5,"sma_60":4777.92,"sma_120":5131.29},{"date":"2026-09-29","open":4500,"high":4530,"low":4375,"close":4405,"volume":129289,"rsi_14":30.0,"sma_20":4564.0,"sma_60":4766.08,"sma_120":5122.54},{"date":"2026-09-30","open":4405,"high":4470,"low":4370,"close":4390,"volume":24706,"rsi_14":34.35,"sma_20":4543.0,"sma_60":4752.92,"sma_120":5114.04},{"date":"2026-10-01","open":4460,"high":4615,"low":4460,"close":4565,"volume":263798,"rsi_14":51.61,"sma_20":4528.75,"sma_60":4744.5,"sma_120":5107.75},{"date":"2026-10-02","open":4570,"high":4635,"low":4555,"close":4635,"volume":183897,"rsi_14":55.95,"sma_20":4524.5,"sma_60":4738.75,"sma_120":5102.71},{"date":"2026-10-06","open":4635,"high":4635,"low":4485,"close":4515,"volume":163273,"rsi_14":49.21,"sma_20":4517.5,"sma_60":4728.75,"sma_120":5095.79},{"date":"2026-10-07","open":4515,"high":4670,"low":4515,"close":4600,"volume":245163,"rsi_14":52.91,"sma_20":4513.0,"sma_60":4719.58,"sma_120":5089.04},{"date":"2026-10-08","open":4585,"high":4585,"low":4370,"close":4410,"volume":207566,"rsi_14":45.23,"sma_20":4498.25,"sma_60":4709.92,"sma_120":5079.96},{"date":"2026-10-12","open":4395,"high":4445,"low":4310,"close":4340,"volume":54568,"rsi_14":47.19,"sma_20":4485.5,"sma_60":4698.75,"sma_120":5070.21},{"date":"2026-10-13","open":4260,"high":4305,"low":4185,"close":4305,"volume":63355,"rsi_14":44.4,"sma_20":4473.75,"sma_60":4688.17,"sma_120":5059.46},{"date":"2026-10-14","open":4305,"high":4350,"low":4280,"close":4315,"volume":34670,"rsi_14":43.91,"sma_20":4462.75,"sma_60":4681.08,"sma_120":5048.58},{"date":"2026-10-15","open":4260,"high":4295,"low":4200,"close":4280,"volume":90827,"rsi_14":43.91,"sma_20":4450.25,"sma_60":4674.5,"sma_120":5035.54},{"date":"2026-10-16","open":4280,"high":4485,"low":4280,"close":4365,"volume":194867,"rsi_14":42.92,"sma_20":4441.5,"sma_60":4668.58,"sma_120":5023.42},{"date":"2026-10-19","open":4320,"high":4475,"low":4320,"close":4470,"volume":145209,"rsi_14":51.3,"sma_20":4438.75,"sma_60":4667.58,"sma_120":5011.5},{"date":"2026-10-20","open":4435,"high":4540,"low":4405,"close":4440,"volume":259968,"rsi_14":47.32,"sma_20":4440.5,"sma_60":4665.0,"sma_120":5000.33},{"date":"2026-10-21","open":4440,"high":4480,"low":4405,"close":4435,"volume":45758,"rsi_14":51.46,"sma_20":4440.5,"sma_60":4662.58,"sma_120":4987.71},{"date":"2026-10-22","open":4410,"high":4485,"low":4340,"close":4390,"volume":143538,"rsi_14":50.0,"sma_20":4437.25,"sma_60":4656.5,"sma_120":4975.08},{"date":"2026-10-23","open":4405,"high":4405,"low":4295,"close":4300,"volume":51692,"rsi_14":36.41,"sma_20":4431.25,"sma_60":4648.58,"sma_120":4960.92}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"TIGER 게임TOP10","phase":"above-fold","symbol_resolved":true}